Gjensidige Forsikring ASA (OSL:GJF)
Norway · Delayed Price · Currency is NOK 247.00
-3.00 (-1.20%)
Jun 2, 2026, 4:26 PM CET
Gjensidige Forsikring ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 249.80 | 250.40 | 246.40 | 247.00 | 247.00 | -1.20% | 221,440 |
| Jun 1, 2026 | 253.60 | 254.20 | 248.60 | 250.00 | 250.00 | -2.11% | 228,320 |
| May 29, 2026 | 258.00 | 258.00 | 255.20 | 255.40 | 255.40 | -0.78% | 1,356,630 |
| May 28, 2026 | 258.60 | 259.40 | 256.60 | 257.40 | 257.40 | -0.85% | 328,574 |
| May 27, 2026 | 262.00 | 262.00 | 258.40 | 259.60 | 259.60 | 0.46% | 423,148 |
| May 26, 2026 | 259.40 | 262.60 | 258.40 | 258.40 | 258.40 | 0.08% | 260,978 |
| May 22, 2026 | 260.00 | 260.20 | 257.00 | 258.20 | 258.20 | -0.77% | 239,263 |
| May 21, 2026 | 258.20 | 262.00 | 258.20 | 260.20 | 260.20 | 0.85% | 288,078 |
| May 20, 2026 | 256.40 | 259.60 | 256.00 | 258.00 | 258.00 | -0.39% | 243,471 |
| May 19, 2026 | 258.00 | 260.80 | 257.40 | 259.00 | 259.00 | 0.70% | 278,377 |
| May 18, 2026 | 251.00 | 257.20 | 250.00 | 257.20 | 257.20 | 2.31% | 319,473 |
| May 15, 2026 | 251.00 | 253.20 | 249.80 | 251.40 | 251.40 | 1.13% | 262,314 |
| May 13, 2026 | 251.40 | 251.40 | 247.80 | 248.60 | 248.60 | -0.48% | 288,645 |
| May 12, 2026 | 251.00 | 251.20 | 249.20 | 249.80 | 249.80 | -0.72% | 275,267 |
| May 11, 2026 | 250.20 | 252.20 | 248.40 | 251.60 | 251.60 | 0.72% | 307,614 |
| May 8, 2026 | 250.80 | 252.80 | 249.80 | 249.80 | 249.80 | -0.87% | 399,287 |
| May 7, 2026 | 255.40 | 255.40 | 252.00 | 252.00 | 252.00 | -1.18% | 225,506 |
| May 6, 2026 | 252.60 | 256.20 | 252.40 | 255.00 | 255.00 | 2.00% | 317,172 |
| May 5, 2026 | 254.00 | 255.00 | 249.80 | 250.00 | 250.00 | -1.81% | 273,259 |
| May 4, 2026 | 260.40 | 260.80 | 254.00 | 254.60 | 254.60 | -1.93% | 368,829 |
| Apr 30, 2026 | 259.60 | 262.40 | 256.60 | 259.60 | 259.60 | -0.46% | 456,210 |
| Apr 29, 2026 | 263.60 | 264.80 | 259.40 | 260.80 | 260.80 | 2.35% | 657,676 |
| Apr 28, 2026 | 260.00 | 263.00 | 253.40 | 254.80 | 254.80 | -2.15% | 795,995 |
| Apr 27, 2026 | 260.00 | 260.60 | 257.20 | 260.40 | 260.40 | - | 411,633 |
| Apr 24, 2026 | 259.60 | 262.40 | 258.40 | 260.40 | 260.40 | 0.31% | 282,868 |
| Apr 23, 2026 | 262.40 | 262.40 | 255.80 | 259.60 | 259.60 | -1.37% | 328,210 |
| Apr 22, 2026 | 263.00 | 264.20 | 262.40 | 263.20 | 263.20 | - | 305,614 |
| Apr 21, 2026 | 261.00 | 263.60 | 260.00 | 263.20 | 263.20 | 1.15% | 270,717 |
| Apr 20, 2026 | 261.60 | 261.60 | 258.80 | 260.20 | 260.20 | -0.54% | 353,691 |
| Apr 17, 2026 | 265.00 | 265.00 | 260.80 | 261.60 | 261.60 | -1.21% | 519,235 |
| Apr 16, 2026 | 265.60 | 265.60 | 261.60 | 264.80 | 264.80 | 0.53% | 590,958 |
| Apr 15, 2026 | 264.00 | 264.80 | 261.80 | 263.40 | 263.40 | 0.23% | 412,187 |
| Apr 14, 2026 | 262.00 | 263.80 | 261.80 | 262.80 | 262.80 | 0.54% | 259,796 |
| Apr 13, 2026 | 265.00 | 265.00 | 260.20 | 261.40 | 261.40 | -1.43% | 460,789 |
| Apr 10, 2026 | 265.00 | 266.60 | 263.40 | 265.20 | 265.20 | 1.45% | 777,012 |
| Apr 9, 2026 | 260.00 | 261.40 | 258.40 | 261.40 | 261.40 | 1.40% | 472,018 |
| Apr 8, 2026 | 259.40 | 260.80 | 255.20 | 257.80 | 257.80 | 0.70% | 416,666 |
| Apr 7, 2026 | 256.80 | 258.00 | 254.60 | 256.00 | 256.00 | 0.63% | 648,801 |
| Apr 1, 2026 | 254.00 | 256.80 | 253.20 | 254.40 | 254.40 | 0.95% | 211,224 |
| Mar 31, 2026 | 249.20 | 254.20 | 249.20 | 252.00 | 252.00 | 1.69% | 814,872 |
| Mar 30, 2026 | 242.20 | 248.20 | 241.40 | 247.80 | 247.80 | 2.48% | 557,395 |
| Mar 27, 2026 | 246.20 | 246.20 | 241.80 | 241.80 | 241.80 | -0.37% | 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 |