Gjensidige Forsikring ASA (OSL:GJF)
Norway · Delayed Price · Currency is NOK 275.80
-2.80 (-1.01%)
At close: Jan 20, 2026
Gjensidige Forsikring ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 280.20 | 280.20 | 275.80 | 275.80 | 275.80 | -1.01% | 301,138 |
| Jan 19, 2026 | 279.20 | 281.00 | 277.60 | 278.60 | 278.60 | -0.21% | 352,870 |
| Jan 16, 2026 | 280.80 | 282.40 | 278.80 | 279.20 | 279.20 | -0.71% | 396,585 |
| Jan 15, 2026 | 278.00 | 281.60 | 278.00 | 281.20 | 281.20 | 1.22% | 348,999 |
| Jan 14, 2026 | 280.00 | 280.40 | 272.40 | 277.80 | 277.80 | -1.35% | 613,468 |
| Jan 13, 2026 | 282.00 | 284.20 | 281.40 | 281.60 | 281.60 | -0.35% | 275,710 |
| Jan 12, 2026 | 282.60 | 284.60 | 282.00 | 282.60 | 282.60 | -0.07% | 361,282 |
| Jan 9, 2026 | 293.00 | 293.00 | 282.00 | 282.80 | 282.80 | -3.15% | 391,288 |
| Jan 8, 2026 | 291.80 | 292.80 | 291.00 | 292.00 | 292.00 | 0.07% | 331,705 |
| Jan 7, 2026 | 300.20 | 300.20 | 291.80 | 291.80 | 291.80 | -2.93% | 297,467 |
| Jan 6, 2026 | 298.60 | 301.40 | 298.40 | 300.60 | 300.60 | 0.87% | 209,481 |
| Jan 5, 2026 | 303.00 | 303.00 | 294.40 | 298.00 | 298.00 | -1.26% | 341,145 |
| Jan 2, 2026 | 302.00 | 302.60 | 299.20 | 301.80 | 301.80 | -0.07% | 174,727 |
| Dec 30, 2025 | 299.20 | 302.00 | 298.60 | 302.00 | 302.00 | 1.41% | 217,453 |
| Dec 29, 2025 | 298.00 | 299.60 | 296.00 | 297.80 | 297.80 | -0.33% | 279,097 |
| Dec 23, 2025 | 298.00 | 299.80 | 297.20 | 298.80 | 298.80 | 0.13% | 142,771 |
| Dec 22, 2025 | 295.60 | 298.40 | 295.40 | 298.40 | 298.40 | 0.61% | 162,171 |
| Dec 19, 2025 | 296.00 | 299.00 | 294.00 | 296.60 | 296.60 | 0.20% | 588,579 |
| Dec 18, 2025 | 291.40 | 296.00 | 290.80 | 296.00 | 296.00 | 1.51% | 355,847 |
| Dec 17, 2025 | 295.20 | 295.20 | 291.60 | 291.60 | 291.60 | -0.48% | 230,868 |
| Dec 16, 2025 | 293.60 | 294.60 | 293.00 | 293.00 | 293.00 | -0.54% | 330,380 |
| Dec 15, 2025 | 291.80 | 296.40 | 291.80 | 294.60 | 294.60 | 1.03% | 318,064 |
| Dec 12, 2025 | 290.60 | 292.80 | 290.60 | 291.60 | 291.60 | 0.55% | 175,406 |
| Dec 11, 2025 | 291.00 | 291.40 | 289.00 | 290.00 | 290.00 | 0.07% | 286,026 |
| Dec 10, 2025 | 290.00 | 291.40 | 286.40 | 289.80 | 289.80 | -0.75% | 209,831 |
| Dec 9, 2025 | 285.00 | 294.20 | 285.00 | 292.00 | 292.00 | 3.55% | 437,999 |
| Dec 8, 2025 | 282.80 | 283.80 | 280.80 | 282.00 | 282.00 | -0.28% | 183,747 |
| Dec 5, 2025 | 283.40 | 283.80 | 280.40 | 282.80 | 282.80 | -0.07% | 112,859 |
| Dec 4, 2025 | 280.00 | 283.40 | 278.80 | 283.00 | 283.00 | 1.07% | 155,793 |
| Dec 3, 2025 | 287.00 | 287.00 | 278.80 | 280.00 | 280.00 | -2.71% | 280,874 |
| Dec 2, 2025 | 285.60 | 289.00 | 285.60 | 287.80 | 287.80 | 1.12% | 316,859 |
| Dec 1, 2025 | 283.60 | 286.00 | 280.80 | 284.60 | 284.60 | 0.49% | 296,202 |
| Nov 28, 2025 | 285.00 | 286.80 | 281.20 | 283.20 | 283.20 | 0.43% | 320,413 |
| Nov 27, 2025 | 280.00 | 282.00 | 279.40 | 282.00 | 282.00 | 0.86% | 124,309 |
| Nov 26, 2025 | 275.40 | 280.00 | 275.20 | 279.60 | 279.60 | 1.23% | 211,478 |
| Nov 25, 2025 | 274.20 | 276.20 | 273.40 | 276.20 | 276.20 | 0.66% | 228,821 |
| Nov 24, 2025 | 273.80 | 276.20 | 272.20 | 274.40 | 274.40 | -0.51% | 2,084,483 |
| Nov 21, 2025 | 276.80 | 277.20 | 274.80 | 275.80 | 275.80 | -0.43% | 312,760 |
| Nov 20, 2025 | 274.80 | 277.60 | 273.60 | 277.00 | 277.00 | 1.02% | 139,034 |
| Nov 19, 2025 | 274.40 | 274.40 | 271.80 | 274.20 | 274.20 | 0.51% | 178,475 |
| Nov 18, 2025 | 274.00 | 275.60 | 272.60 | 272.80 | 272.80 | -1.45% | 250,371 |
| Nov 17, 2025 | 276.40 | 277.40 | 275.40 | 276.80 | 276.80 | 0.14% | 181,064 |
| Nov 14, 2025 | 276.80 | 278.00 | 272.40 | 276.40 | 276.40 | -0.29% | 201,426 |
| Nov 13, 2025 | 280.80 | 282.20 | 277.20 | 277.20 | 277.20 | -1.42% | 187,647 |
| Nov 12, 2025 | 278.00 | 281.20 | 277.00 | 281.20 | 281.20 | 1.30% | 241,066 |
| Nov 11, 2025 | 275.00 | 277.80 | 274.80 | 277.60 | 277.60 | 0.58% | 147,762 |
| Nov 10, 2025 | 274.00 | 276.00 | 272.00 | 276.00 | 276.00 | 0.22% | 194,890 |
| Nov 7, 2025 | 275.00 | 277.20 | 271.60 | 275.40 | 275.40 | 0.07% | 187,421 |
| Nov 6, 2025 | 276.00 | 276.40 | 273.20 | 275.20 | 275.20 | -0.15% | 342,398 |
| Nov 5, 2025 | 275.00 | 276.00 | 272.00 | 275.60 | 275.60 | 0.36% | 212,517 |