Gjensidige Forsikring ASA (OSL:GJF)
Norway · Delayed Price · Currency is NOK 260.00
-10.40 (-3.85%)
Oct 23, 2026, 4:26 PM CEST
Gjensidige Forsikring ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 267.80 | 276.00 | 259.40 | 260.00 | 260.00 | -3.85% | 946,602 |
| Oct 22, 2026 | 272.00 | 273.40 | 270.40 | 270.40 | 270.40 | -0.29% | 276,902 |
| Oct 21, 2026 | 264.00 | 271.20 | 264.00 | 271.20 | 271.20 | 2.65% | 343,809 |
| Oct 20, 2026 | 265.20 | 265.40 | 263.00 | 264.20 | 264.20 | -0.45% | 234,954 |
| Oct 19, 2026 | 263.40 | 266.00 | 263.00 | 265.40 | 265.40 | 0.68% | 465,155 |
| Oct 16, 2026 | 260.40 | 263.80 | 259.80 | 263.60 | 263.60 | 1.54% | 408,708 |
| Oct 15, 2026 | 257.60 | 261.20 | 257.40 | 259.60 | 259.60 | 1.49% | 389,321 |
| Oct 14, 2026 | 255.20 | 255.80 | 253.60 | 255.80 | 255.80 | -0.16% | 348,437 |
| Oct 13, 2026 | 254.00 | 257.80 | 254.00 | 256.20 | 256.20 | 0.95% | 259,971 |
| Oct 12, 2026 | 253.40 | 255.20 | 252.20 | 253.80 | 253.80 | -0.16% | 347,777 |
| Oct 9, 2026 | 250.20 | 254.20 | 250.20 | 254.20 | 254.20 | 2.67% | 320,377 |
| Oct 8, 2026 | 248.20 | 248.20 | 244.80 | 247.60 | 247.60 | -0.08% | 254,186 |
| Oct 7, 2026 | 249.00 | 250.60 | 245.60 | 247.80 | 247.80 | -0.80% | 231,113 |
| Oct 6, 2026 | 253.00 | 253.80 | 249.40 | 249.80 | 249.80 | -1.58% | 322,375 |
| Oct 5, 2026 | 257.00 | 258.60 | 253.40 | 253.80 | 253.80 | -1.09% | 292,019 |
| Oct 2, 2026 | 256.00 | 257.00 | 252.80 | 256.60 | 256.60 | 1.26% | 251,329 |
| Oct 1, 2026 | 257.40 | 257.40 | 252.80 | 253.40 | 253.40 | -2.09% | 354,059 |
| Sep 30, 2026 | 260.40 | 261.60 | 258.40 | 258.80 | 258.80 | -0.46% | 284,653 |
| Sep 29, 2026 | 260.80 | 262.00 | 260.00 | 260.00 | 260.00 | -0.84% | 171,874 |
| Sep 28, 2026 | 260.60 | 262.40 | 259.20 | 262.20 | 262.20 | 1.08% | 260,772 |
| Sep 25, 2026 | 259.20 | 262.20 | 259.20 | 259.40 | 259.40 | - | 211,152 |
| Sep 24, 2026 | 261.00 | 261.20 | 258.00 | 259.40 | 259.40 | -0.31% | 329,187 |
| Sep 23, 2026 | 268.40 | 268.40 | 255.60 | 260.20 | 260.20 | -3.91% | 812,411 |
| Sep 22, 2026 | 275.60 | 276.00 | 270.20 | 270.80 | 270.80 | -1.74% | 271,076 |
| Sep 21, 2026 | 278.00 | 279.00 | 275.60 | 275.60 | 275.60 | -0.14% | 262,922 |
| Sep 18, 2026 | 277.00 | 279.00 | 274.80 | 276.00 | 276.00 | -1.43% | 795,496 |
| Sep 17, 2026 | 277.00 | 280.00 | 276.40 | 280.00 | 280.00 | 1.30% | 393,934 |
| Sep 16, 2026 | 276.40 | 277.00 | 275.20 | 276.40 | 276.40 | -0.14% | 166,559 |
| Sep 15, 2026 | 277.60 | 278.20 | 274.40 | 276.80 | 276.80 | -0.07% | 240,027 |
| Sep 14, 2026 | 279.20 | 281.80 | 277.00 | 277.00 | 277.00 | -0.36% | 213,036 |
| Sep 11, 2026 | 279.80 | 281.20 | 278.00 | 278.00 | 278.00 | -0.36% | 166,347 |
| Sep 10, 2026 | 277.40 | 281.00 | 277.00 | 279.00 | 279.00 | 0.94% | 290,701 |
| Sep 9, 2026 | 277.20 | 277.40 | 275.40 | 276.40 | 276.40 | -0.50% | 275,969 |
| Sep 8, 2026 | 278.00 | 279.60 | 276.80 | 277.80 | 277.80 | -0.36% | 222,316 |
| Sep 7, 2026 | 281.00 | 281.40 | 278.80 | 278.80 | 278.80 | -1.20% | 201,273 |
| Sep 4, 2026 | 283.40 | 284.20 | 281.60 | 282.20 | 282.20 | -0.56% | 166,044 |
| Sep 3, 2026 | 281.20 | 284.60 | 280.40 | 283.80 | 283.80 | 0.92% | 170,225 |
| Sep 2, 2026 | 282.00 | 283.60 | 280.80 | 281.20 | 281.20 | -0.71% | 190,864 |
| Sep 1, 2026 | 284.00 | 285.20 | 281.40 | 283.20 | 283.20 | -0.07% | 342,961 |
| Aug 31, 2026 | 286.00 | 287.40 | 283.40 | 283.40 | 283.40 | -1.05% | 1,006,192 |
| Aug 28, 2026 | 285.00 | 287.20 | 285.00 | 286.40 | 286.40 | 1.06% | 196,487 |
| Aug 27, 2026 | 285.00 | 286.60 | 283.20 | 283.40 | 283.40 | -0.49% | 131,413 |
| Aug 26, 2026 | 282.00 | 286.30 | 281.80 | 284.80 | 284.80 | 0.85% | 273,909 |
| Aug 25, 2026 | 281.00 | 282.60 | 280.20 | 282.40 | 282.40 | 0.86% | 179,936 |
| Aug 24, 2026 | 282.00 | 282.40 | 279.60 | 280.00 | 280.00 | -0.57% | 204,675 |
| Aug 21, 2026 | 279.00 | 281.80 | 278.20 | 281.60 | 281.60 | 1.29% | 180,735 |
| Aug 20, 2026 | 281.20 | 281.20 | 276.40 | 278.00 | 278.00 | -0.29% | 169,550 |
| Aug 19, 2026 | 280.00 | 281.20 | 278.20 | 278.80 | 278.80 | -0.99% | 178,038 |
| Aug 18, 2026 | 282.40 | 282.60 | 280.40 | 281.60 | 281.60 | -0.14% | 201,500 |
| Aug 17, 2026 | 283.40 | 284.40 | 281.20 | 282.00 | 282.00 | -0.63% | 180,858 |