Gjensidige Forsikring ASA (OSL:GJF)
Norway · Delayed Price · Currency is NOK 289.00
-0.20 (-0.07%)
Aug 22, 2025, 4:25 PM CET
Gjensidige Forsikring ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 289.80 | 289.80 | 286.20 | 289.00 | 289.00 | -0.07% | 187,592 |
| Aug 21, 2025 | 290.80 | 291.40 | 287.20 | 289.20 | 289.20 | -0.28% | 204,904 |
| Aug 20, 2025 | 289.00 | 291.00 | 288.00 | 290.00 | 290.00 | 0.42% | 137,574 |
| Aug 19, 2025 | 288.40 | 289.40 | 287.00 | 288.80 | 288.80 | -0.07% | 246,369 |
| Aug 18, 2025 | 285.00 | 289.60 | 284.80 | 289.00 | 289.00 | 1.40% | 237,758 |
| Aug 15, 2025 | 286.00 | 286.60 | 283.80 | 285.00 | 285.00 | -0.07% | 231,685 |
| Aug 14, 2025 | 284.00 | 287.20 | 283.80 | 285.20 | 285.20 | 0.92% | 259,296 |
| Aug 13, 2025 | 282.20 | 283.80 | 281.60 | 282.60 | 282.60 | 0.36% | 131,798 |
| Aug 12, 2025 | 282.60 | 285.40 | 280.00 | 281.60 | 281.60 | 0.21% | 208,343 |
| Aug 11, 2025 | 282.00 | 282.60 | 280.40 | 281.00 | 281.00 | -0.57% | 113,475 |
| Aug 8, 2025 | 284.80 | 285.00 | 282.20 | 282.60 | 282.60 | -0.91% | 124,176 |
| Aug 7, 2025 | 283.00 | 285.80 | 282.20 | 285.20 | 285.20 | 1.06% | 168,930 |
| Aug 6, 2025 | 280.60 | 283.80 | 280.60 | 282.20 | 282.20 | 1.07% | 359,541 |
| Aug 5, 2025 | 276.40 | 280.00 | 276.40 | 279.20 | 279.20 | 1.53% | 296,670 |
| Aug 4, 2025 | 271.00 | 275.00 | 270.60 | 275.00 | 275.00 | 1.55% | 164,725 |
| Aug 1, 2025 | 271.00 | 272.00 | 269.00 | 270.80 | 270.80 | -0.66% | 165,525 |
| Jul 31, 2025 | 273.00 | 274.40 | 272.40 | 272.60 | 272.60 | -0.22% | 380,438 |
| Jul 30, 2025 | 274.40 | 275.40 | 272.00 | 273.20 | 273.20 | -0.36% | 193,059 |
| Jul 29, 2025 | 274.00 | 275.20 | 273.20 | 274.20 | 274.20 | 0.44% | 177,554 |
| Jul 28, 2025 | 275.60 | 277.60 | 272.60 | 273.00 | 273.00 | -0.73% | 125,347 |
| Jul 25, 2025 | 277.00 | 277.00 | 275.00 | 275.00 | 275.00 | -0.29% | 126,879 |
| Jul 24, 2025 | 278.00 | 279.00 | 275.80 | 275.80 | 275.80 | -0.65% | 337,230 |
| Jul 23, 2025 | 278.00 | 279.20 | 276.20 | 277.60 | 277.60 | -0.14% | 208,680 |
| Jul 22, 2025 | 279.00 | 279.60 | 277.00 | 278.00 | 278.00 | -0.29% | 204,577 |
| Jul 21, 2025 | 281.80 | 281.80 | 278.80 | 278.80 | 278.80 | -0.85% | 388,995 |
| Jul 18, 2025 | 284.80 | 284.80 | 280.00 | 281.20 | 281.20 | -1.26% | 266,872 |
| Jul 17, 2025 | 282.00 | 284.80 | 281.20 | 284.80 | 284.80 | 1.28% | 267,758 |
| Jul 16, 2025 | 279.60 | 282.20 | 279.20 | 281.20 | 281.20 | 0.57% | 262,845 |
| Jul 15, 2025 | 286.00 | 287.20 | 279.60 | 279.60 | 279.60 | -1.48% | 377,808 |
| Jul 14, 2025 | 280.60 | 285.00 | 279.80 | 283.80 | 283.80 | 0.50% | 407,048 |
| Jul 11, 2025 | 284.00 | 286.60 | 275.00 | 282.40 | 282.40 | 7.79% | 945,784 |
| Jul 10, 2025 | 261.60 | 262.00 | 259.20 | 262.00 | 262.00 | 0.77% | 270,777 |
| Jul 9, 2025 | 259.60 | 262.80 | 258.40 | 260.00 | 260.00 | 0.31% | 264,025 |
| Jul 8, 2025 | 259.00 | 259.80 | 257.60 | 259.20 | 259.20 | 0.23% | 251,205 |
| Jul 7, 2025 | 259.20 | 260.00 | 257.20 | 258.60 | 258.60 | -0.08% | 217,870 |
| Jul 4, 2025 | 255.20 | 258.80 | 255.20 | 258.80 | 258.80 | 0.94% | 119,634 |
| Jul 3, 2025 | 254.60 | 256.80 | 254.00 | 256.40 | 256.40 | 0.87% | 172,937 |
| Jul 2, 2025 | 257.00 | 257.20 | 253.60 | 254.20 | 254.20 | -0.94% | 334,956 |
| Jul 1, 2025 | 256.20 | 257.80 | 255.60 | 256.60 | 256.60 | 0.47% | 205,972 |
| Jun 30, 2025 | 254.20 | 256.60 | 253.40 | 255.40 | 255.40 | 0.47% | 427,144 |
| Jun 27, 2025 | 254.80 | 256.40 | 253.00 | 254.20 | 254.20 | 0.16% | 339,722 |
| Jun 26, 2025 | 253.60 | 256.00 | 251.80 | 253.80 | 253.80 | -0.94% | 417,711 |
| Jun 25, 2025 | 254.80 | 256.40 | 254.40 | 256.20 | 256.20 | 0.87% | 723,991 |
| Jun 24, 2025 | 257.80 | 258.40 | 254.00 | 254.00 | 254.00 | - | 282,629 |
| Jun 23, 2025 | 253.60 | 256.40 | 251.60 | 254.00 | 254.00 | 0.55% | 308,719 |
| Jun 20, 2025 | 248.00 | 253.40 | 247.40 | 252.60 | 252.60 | 1.85% | 1,230,912 |
| Jun 19, 2025 | 246.00 | 248.60 | 244.40 | 248.00 | 248.00 | 0.49% | 312,384 |
| Jun 18, 2025 | 247.40 | 248.60 | 246.00 | 246.80 | 246.80 | -0.08% | 322,839 |
| Jun 17, 2025 | 247.60 | 247.80 | 245.60 | 247.00 | 247.00 | -0.64% | 334,680 |
| Jun 16, 2025 | 249.80 | 249.80 | 247.80 | 248.60 | 248.60 | -0.16% | 272,157 |