Gjensidige Forsikring ASA (LON:0OJC)
London · Delayed Price · Currency is GBP · Price in NOK 291.82
+1.86 (0.64%)
At close: Dec 12, 2025
Gjensidige Forsikring ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 292.00 | 296.20 | 291.80 | 295.08 | 295.08 | 1.12% | 232,677 |
| Dec 12, 2025 | 290.60 | 292.80 | 290.80 | 291.82 | 291.82 | 0.64% | 21,111 |
| Dec 11, 2025 | 288.60 | 291.00 | 289.10 | 289.96 | 289.96 | 0.52% | 373,485 |
| Dec 10, 2025 | 293.00 | 290.40 | 287.00 | 288.47 | 288.47 | -1.21% | 9,544 |
| Dec 9, 2025 | 283.10 | 293.40 | 285.00 | 292.00 | 292.00 | 3.24% | 557,987 |
| Dec 8, 2025 | 280.00 | 283.80 | 281.60 | 282.84 | 282.84 | -0.12% | 11,339 |
| Dec 5, 2025 | 283.40 | 283.80 | 282.40 | 283.16 | 283.16 | 0.61% | 3,168 |
| Dec 4, 2025 | 280.40 | 283.60 | 278.40 | 281.44 | 281.43 | 0.51% | 280,972 |
| Dec 3, 2025 | 287.30 | 287.82 | 279.00 | 280.00 | 280.00 | -2.77% | 40,022 |
| Dec 2, 2025 | 285.90 | 288.80 | 285.60 | 287.98 | 287.98 | 1.73% | 12,948 |
| Dec 1, 2025 | 287.00 | 286.00 | 281.60 | 283.07 | 283.07 | 0.07% | 9,339 |
| Nov 28, 2025 | 285.60 | 286.00 | 282.30 | 282.87 | 282.87 | 0.45% | 78,074 |
| Nov 27, 2025 | 279.90 | 282.00 | 279.60 | 281.60 | 281.60 | 0.79% | 15,249 |
| Nov 26, 2025 | 275.70 | 280.00 | 275.40 | 279.40 | 279.40 | 1.50% | 940,803 |
| Nov 25, 2025 | 271.60 | 276.20 | 273.60 | 275.27 | 275.27 | 0.32% | 792,958 |
| Nov 24, 2025 | 280.00 | 276.00 | 272.40 | 274.40 | 274.40 | -0.66% | 788,923 |
| Nov 21, 2025 | 275.80 | 277.20 | 275.00 | 276.22 | 276.22 | -0.42% | 13,827 |
| Nov 20, 2025 | 274.60 | 277.60 | 274.00 | 277.40 | 277.40 | 1.73% | 6,041 |
| Nov 19, 2025 | 273.90 | 274.20 | 272.00 | 272.69 | 272.69 | -0.46% | 14,582 |
| Nov 18, 2025 | 281.60 | 275.30 | 272.60 | 273.96 | 273.96 | -1.04% | 9,173 |
| Nov 17, 2025 | 276.20 | 277.40 | 275.40 | 276.84 | 276.84 | 0.50% | 9,783 |
| Nov 14, 2025 | 284.00 | 277.80 | 274.00 | 275.47 | 275.47 | -1.33% | 42,080 |
| Nov 13, 2025 | 278.80 | 282.20 | 277.40 | 279.19 | 279.19 | -0.43% | 49,492 |
| Nov 12, 2025 | 278.30 | 281.20 | 278.80 | 280.40 | 280.40 | 1.23% | 12,473 |
| Nov 11, 2025 | 275.60 | 277.60 | 275.91 | 277.00 | 277.00 | 1.11% | 51,006 |
| Nov 10, 2025 | 274.20 | 276.00 | 272.20 | 273.97 | 273.97 | -0.52% | 14,922 |
| Nov 7, 2025 | 274.50 | 276.60 | 271.60 | 275.40 | 275.40 | 0.07% | 26,342 |
| Nov 6, 2025 | 276.10 | 276.20 | 274.00 | 275.20 | 275.20 | 0.48% | 18,021 |
| Nov 5, 2025 | 275.60 | 275.60 | 272.00 | 273.89 | 273.89 | 0.82% | 18,378 |
| Nov 4, 2025 | 271.50 | 274.60 | 269.70 | 271.66 | 271.66 | -0.53% | 13,061 |
| Nov 3, 2025 | 272.50 | 274.20 | 272.20 | 273.10 | 273.10 | 0.03% | 14,466 |
| Oct 31, 2025 | 274.10 | 275.80 | 271.80 | 273.02 | 273.02 | -0.77% | 20,621 |
| Oct 30, 2025 | 273.80 | 276.00 | 274.60 | 275.14 | 275.14 | 0.21% | 9,230 |
| Oct 29, 2025 | 273.50 | 276.30 | 272.80 | 274.55 | 274.55 | 1.46% | 167,601 |
| Oct 28, 2025 | 273.60 | 274.00 | 269.00 | 270.60 | 270.60 | 0.45% | 31,811 |
| Oct 27, 2025 | 267.70 | 274.40 | 266.40 | 269.40 | 269.40 | 1.46% | 28,028 |
| Oct 24, 2025 | 267.50 | 269.20 | 262.00 | 265.52 | 265.51 | -4.88% | 48,183 |
| Oct 23, 2025 | 280.50 | 281.20 | 278.40 | 279.15 | 279.15 | -0.09% | 18,316 |
| Oct 22, 2025 | 279.60 | 280.80 | 279.10 | 279.40 | 279.40 | -0.25% | 306,625 |
| Oct 21, 2025 | 279.70 | 281.40 | 278.90 | 280.09 | 280.09 | 0.25% | 2,795 |
| Oct 20, 2025 | 280.30 | 281.80 | 278.40 | 279.40 | 279.40 | 0.29% | 50,158 |
| Oct 17, 2025 | 281.20 | 280.80 | 278.00 | 278.60 | 278.60 | -1.53% | 18,981 |
| Oct 16, 2025 | 286.20 | 284.60 | 282.20 | 282.94 | 282.94 | -1.17% | 4,252 |
| Oct 15, 2025 | 284.00 | 287.40 | 285.00 | 286.28 | 286.28 | -0.13% | 16,489 |
| Oct 14, 2025 | 289.20 | 288.80 | 285.80 | 286.66 | 286.66 | 0.24% | 20,722 |
| Oct 13, 2025 | 288.50 | 289.40 | 285.60 | 285.97 | 285.97 | -1.21% | 7,890 |
| Oct 10, 2025 | 291.20 | 291.80 | 288.80 | 289.47 | 289.46 | -0.93% | 56,631 |
| Oct 9, 2025 | 289.40 | 293.60 | 289.70 | 292.19 | 292.19 | 1.18% | 16,243 |
| Oct 8, 2025 | 292.60 | 292.00 | 287.30 | 288.79 | 288.79 | -1.13% | 147,544 |
| Oct 7, 2025 | 293.80 | 294.00 | 291.60 | 292.09 | 292.09 | 0.60% | 41,176 |