Gjensidige Forsikring ASA (LON:0OJC)
London flag London · Delayed Price · Currency is GBP · Price in NOK
286.28
-0.38 (-0.13%)
At close: Oct 15, 2025

Gjensidige Forsikring ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 2025286.20284.60282.20282.94282.94-1.17%4,252
Oct 15, 2025284.00287.40285.00286.28286.28-0.13%16,489
Oct 14, 2025289.20288.80285.80286.66286.660.24%20,722
Oct 13, 2025288.50289.40285.60285.97285.97-1.21%7,890
Oct 10, 2025291.20291.80288.80289.47289.47-0.93%56,631
Oct 9, 2025289.40293.60289.70292.19292.191.18%16,243
Oct 8, 2025292.60292.00287.30288.79288.79-1.13%147,544
Oct 7, 2025293.80294.00291.60292.09292.090.60%41,176
Oct 6, 2025287.30292.60287.20290.36290.360.25%35,222
Oct 3, 2025289.80291.40287.20289.64289.640.12%39,224
Oct 2, 2025295.80290.50288.00289.30289.30-1.05%11,398
Oct 1, 2025292.10293.40290.60292.36292.36-0.23%223,904
Sep 30, 2025292.60295.20291.80293.03293.030.09%24,128
Sep 29, 2025291.60295.60291.80292.77292.775.12%33,033
Sep 26, 2025275.80281.00275.50278.51278.511.06%17,547
Sep 25, 2025278.40276.20274.80275.59275.590.10%97,342
Sep 24, 2025275.10277.40274.20275.32275.32-0.39%65,348
Sep 23, 2025278.10278.60276.20276.40276.400.62%13,980
Sep 22, 2025275.80277.80273.60274.71274.710.01%12,162
Sep 19, 2025275.60275.80273.30274.67274.67-0.78%323,819
Sep 18, 2025283.40283.60273.60276.84276.84-2.05%7,292
Sep 17, 2025282.30283.00280.60282.64282.640.31%377,353
Sep 16, 2025285.70285.40281.00281.75281.75-1.42%181,444
Sep 15, 2025283.90286.40282.80285.81285.811.21%9,571
Sep 12, 2025282.60285.20281.20282.40282.40-0.21%5,713
Sep 11, 2025283.90285.00280.40283.00283.00-0.20%17,660
Sep 10, 2025279.30283.80280.00283.56283.561.95%10,200
Sep 9, 2025276.70279.00276.80278.14278.140.25%21,803
Sep 8, 2025282.00278.00276.60277.44277.440.09%11,051
Sep 5, 2025278.10278.20276.00277.20277.200.03%22,725
Sep 4, 2025270.30278.20273.40277.11277.112.56%15,598
Sep 3, 2025273.40272.60269.70270.20270.20-1.43%220,010
Sep 2, 2025280.00276.20273.20274.13274.13-1.13%15,162
Sep 1, 2025279.20279.20276.40277.27277.27-1.12%360,182
Aug 29, 2025276.00283.80278.63280.40280.400.12%40,898
Aug 28, 2025281.80282.90280.00280.06280.06-0.45%10,913
Aug 27, 2025284.40283.80281.00281.31281.31-0.74%419,146
Aug 26, 2025283.50284.20282.60283.42283.42-1.32%29,511
Aug 25, 2025287.20287.80284.80287.20287.200.35%43,243
Aug 22, 2025289.40289.00286.40286.20286.20-0.55%5,702
Aug 21, 2025290.50291.40287.60287.78287.78-0.70%8,371
Aug 20, 2025289.10290.20288.60289.80289.800.41%5,235
Aug 19, 2025288.60289.40287.40288.62288.620.15%51,067
Aug 18, 2025285.10289.00286.00288.20288.201.06%9,440
Aug 15, 2025286.40286.20283.80285.19285.190.01%89,616
Aug 14, 2025283.70287.40283.40285.16285.160.95%3,587
Aug 13, 2025282.40283.80282.00282.47282.470.67%88,163
Aug 12, 2025281.90285.20280.60280.60280.60-0.12%7,355
Aug 11, 2025281.80282.10280.60280.93280.93-0.92%27,955
Aug 8, 2025285.20284.60282.60283.53283.53-0.43%19,907