Gjensidige Forsikring ASA (OSL:GJF)
Norway · Delayed Price · Currency is NOK 241.80
-0.90 (-0.37%)
At close: Mar 27, 2026
Gjensidige Forsikring ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 246.20 | 246.20 | 241.80 | 241.80 | 241.80 | -5.99% | 506,796 |
| Mar 26, 2026 | 257.00 | 258.60 | 256.20 | 257.20 | 242.70 | -0.39% | 427,454 |
| Mar 25, 2026 | 257.00 | 260.00 | 257.00 | 258.20 | 243.64 | 1.10% | 390,486 |
| Mar 24, 2026 | 260.00 | 261.20 | 255.00 | 255.40 | 241.00 | -2.52% | 410,427 |
| Mar 23, 2026 | 260.00 | 263.20 | 256.20 | 262.00 | 247.23 | 0.23% | 379,778 |
| Mar 20, 2026 | 264.60 | 265.60 | 261.40 | 261.40 | 246.66 | -0.23% | 824,218 |
| Mar 19, 2026 | 266.40 | 266.80 | 261.20 | 262.00 | 247.23 | -2.02% | 495,816 |
| Mar 18, 2026 | 269.80 | 270.60 | 267.00 | 267.40 | 252.32 | -0.52% | 298,031 |
| Mar 17, 2026 | 269.80 | 269.80 | 267.60 | 268.80 | 253.65 | -0.37% | 352,442 |
| Mar 16, 2026 | 267.40 | 269.80 | 266.60 | 269.80 | 254.59 | 0.82% | 234,789 |
| Mar 13, 2026 | 264.60 | 269.00 | 264.40 | 267.60 | 252.51 | 1.06% | 374,795 |
| Mar 12, 2026 | 265.40 | 266.00 | 262.80 | 264.80 | 249.87 | -0.08% | 346,388 |
| Mar 11, 2026 | 264.00 | 265.60 | 263.20 | 265.00 | 250.06 | 0.53% | 324,219 |
| Mar 10, 2026 | 263.80 | 265.80 | 263.00 | 263.60 | 248.74 | 1.23% | 293,836 |
| Mar 9, 2026 | 260.80 | 262.60 | 259.00 | 260.40 | 245.72 | -0.53% | 381,867 |
| Mar 6, 2026 | 266.60 | 268.40 | 261.80 | 261.80 | 247.04 | -1.58% | 417,708 |
| Mar 5, 2026 | 267.60 | 268.60 | 265.60 | 266.00 | 251.00 | -0.23% | 323,216 |
| Mar 4, 2026 | 263.40 | 269.40 | 263.40 | 266.60 | 251.57 | 1.99% | 434,416 |
| Mar 3, 2026 | 266.40 | 266.60 | 261.40 | 261.40 | 246.66 | -2.46% | 526,523 |
| Mar 2, 2026 | 267.00 | 270.20 | 264.80 | 268.00 | 252.89 | -0.15% | 416,977 |
| Feb 27, 2026 | 270.00 | 271.40 | 267.20 | 268.40 | 253.27 | -0.22% | 1,506,096 |
| Feb 26, 2026 | 267.00 | 271.20 | 265.60 | 269.00 | 253.83 | -1.90% | 685,667 |
| Feb 25, 2026 | 269.20 | 274.20 | 269.20 | 274.20 | 258.74 | 2.01% | 538,742 |
| Feb 24, 2026 | 268.80 | 268.80 | 263.40 | 268.80 | 253.65 | -0.22% | 559,197 |
| Feb 23, 2026 | 268.00 | 270.60 | 267.20 | 269.40 | 254.21 | 0.67% | 549,178 |
| Feb 20, 2026 | 267.40 | 268.80 | 266.80 | 267.60 | 252.51 | 0.45% | 537,518 |
| Feb 19, 2026 | 266.60 | 269.60 | 265.20 | 266.40 | 251.38 | -0.08% | 260,048 |
| Feb 18, 2026 | 267.60 | 268.00 | 265.40 | 266.60 | 251.57 | -0.22% | 379,369 |
| Feb 17, 2026 | 268.60 | 270.60 | 267.20 | 267.20 | 252.14 | -0.30% | 267,707 |
| Feb 16, 2026 | 267.60 | 270.20 | 267.20 | 268.00 | 252.89 | 0.53% | 216,015 |
| Feb 13, 2026 | 270.80 | 273.40 | 265.60 | 266.60 | 251.57 | -1.19% | 374,682 |
| Feb 12, 2026 | 273.00 | 273.00 | 269.80 | 269.80 | 254.59 | -2.18% | 492,604 |
| Feb 11, 2026 | 276.00 | 276.00 | 273.60 | 275.80 | 260.25 | 0.07% | 421,043 |
| Feb 10, 2026 | 277.20 | 277.80 | 273.20 | 275.60 | 260.06 | -1.08% | 449,257 |
| Feb 9, 2026 | 280.40 | 281.40 | 276.80 | 278.60 | 262.89 | -0.85% | 268,242 |
| Feb 6, 2026 | 281.80 | 284.80 | 278.80 | 281.00 | 265.16 | 1.15% | 342,655 |
| Feb 5, 2026 | 276.20 | 277.80 | 275.00 | 277.80 | 262.14 | 0.80% | 274,460 |
| Feb 4, 2026 | 278.00 | 278.40 | 274.40 | 275.60 | 260.06 | -0.58% | 465,379 |
| Feb 3, 2026 | 277.60 | 279.60 | 275.40 | 277.20 | 261.57 | -0.07% | 318,840 |
| Feb 2, 2026 | 275.20 | 277.80 | 274.80 | 277.40 | 261.76 | 1.31% | 259,734 |
| Jan 30, 2026 | 273.80 | 276.20 | 272.60 | 273.80 | 258.36 | 0.22% | 442,718 |
| Jan 29, 2026 | 269.80 | 277.20 | 268.40 | 273.20 | 257.80 | -0.22% | 549,771 |
| Jan 28, 2026 | 275.20 | 277.60 | 273.20 | 273.80 | 258.36 | -0.58% | 443,424 |
| Jan 27, 2026 | 273.40 | 276.20 | 272.00 | 275.40 | 259.87 | 1.03% | 352,787 |
| Jan 26, 2026 | 267.60 | 272.60 | 267.20 | 272.60 | 257.23 | 2.71% | 447,397 |
| Jan 23, 2026 | 277.60 | 278.20 | 265.40 | 265.40 | 250.44 | -4.19% | 618,992 |
| Jan 22, 2026 | 277.00 | 281.20 | 276.20 | 277.00 | 261.38 | 0.22% | 258,838 |
| Jan 21, 2026 | 276.00 | 278.00 | 273.20 | 276.40 | 260.82 | 0.22% | 384,837 |
| Jan 20, 2026 | 280.20 | 280.20 | 275.80 | 275.80 | 260.25 | -1.01% | 301,138 |
| Jan 19, 2026 | 279.20 | 281.00 | 277.60 | 278.60 | 262.89 | -0.21% | 352,870 |