Gjensidige Forsikring ASA (OSL:GJF)
Norway · Delayed Price · Currency is NOK 281.60
+3.60 (1.29%)
Aug 21, 2026, 4:25 PM CET
Gjensidige Forsikring ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 282.60 | 285.20 | 282.40 | 283.80 | 283.80 | 0.57% | 167,289 |
| Aug 13, 2026 | 281.20 | 284.60 | 281.00 | 282.20 | 282.20 | 0.43% | 129,074 |
| Aug 12, 2026 | 278.60 | 282.40 | 277.80 | 281.00 | 281.00 | 1.01% | 214,425 |
| Aug 11, 2026 | 279.40 | 280.00 | 277.60 | 278.20 | 278.20 | -0.43% | 166,507 |
| Aug 10, 2026 | 283.00 | 283.40 | 279.40 | 279.40 | 279.40 | -1.69% | 186,741 |
| Aug 7, 2026 | 282.20 | 285.80 | 281.00 | 284.20 | 284.20 | 0.71% | 212,720 |
| Aug 6, 2026 | 281.20 | 283.40 | 281.20 | 282.20 | 282.20 | 0.36% | 145,199 |
| Aug 5, 2026 | 283.00 | 283.20 | 280.40 | 281.20 | 281.20 | -0.64% | 161,958 |
| Aug 4, 2026 | 281.60 | 283.40 | 279.20 | 283.00 | 283.00 | 0.07% | 324,048 |
| Aug 3, 2026 | 282.00 | 283.20 | 278.80 | 282.80 | 282.80 | 0.21% | 227,367 |
| Jul 31, 2026 | 282.00 | 283.20 | 281.00 | 282.20 | 282.20 | -0.42% | 179,481 |
| Jul 30, 2026 | 281.00 | 283.80 | 279.40 | 283.40 | 283.40 | 1.07% | 167,604 |
| Jul 29, 2026 | 281.60 | 282.00 | 279.20 | 280.40 | 280.40 | -0.36% | 109,525 |
| Jul 28, 2026 | 277.60 | 281.40 | 277.60 | 281.40 | 281.40 | 1.08% | 221,206 |
| Jul 27, 2026 | 280.00 | 280.00 | 276.80 | 278.40 | 278.40 | -0.22% | 200,155 |
| Jul 24, 2026 | 278.00 | 279.20 | 277.40 | 279.00 | 279.00 | 0.65% | 166,906 |
| Jul 23, 2026 | 281.60 | 281.60 | 277.20 | 277.20 | 277.20 | -1.63% | 208,829 |
| Jul 22, 2026 | 277.00 | 282.20 | 277.00 | 281.80 | 281.80 | 1.66% | 374,869 |
| Jul 21, 2026 | 274.40 | 277.20 | 273.20 | 277.20 | 277.20 | 1.24% | 286,448 |
| Jul 20, 2026 | 274.00 | 276.60 | 273.60 | 273.80 | 273.80 | -1.16% | 282,309 |
| Jul 17, 2026 | 276.20 | 278.80 | 275.20 | 277.00 | 277.00 | -0.07% | 224,302 |
| Jul 16, 2026 | 274.60 | 277.20 | 272.40 | 277.20 | 277.20 | 0.80% | 340,590 |
| Jul 15, 2026 | 282.40 | 282.40 | 275.00 | 275.00 | 275.00 | -2.62% | 320,658 |
| Jul 14, 2026 | 276.00 | 282.40 | 275.60 | 282.40 | 282.40 | 1.73% | 270,016 |
| Jul 13, 2026 | 280.80 | 284.60 | 276.60 | 277.60 | 277.60 | 2.13% | 514,055 |
| Jul 10, 2026 | 271.80 | 272.60 | 270.20 | 271.80 | 271.80 | -0.07% | 167,881 |
| Jul 9, 2026 | 275.60 | 276.80 | 272.00 | 272.00 | 272.00 | -1.09% | 325,280 |
| Jul 8, 2026 | 274.40 | 276.40 | 273.00 | 275.00 | 275.00 | -0.15% | 258,380 |
| Jul 7, 2026 | 272.00 | 276.40 | 272.00 | 275.40 | 275.40 | 1.03% | 285,638 |
| Jul 6, 2026 | 273.60 | 274.80 | 272.60 | 272.60 | 272.60 | 0.29% | 264,898 |
| Jul 3, 2026 | 268.00 | 273.00 | 268.00 | 271.80 | 271.80 | -0.29% | 192,790 |
| Jul 2, 2026 | 268.60 | 273.80 | 268.40 | 272.60 | 272.60 | 1.34% | 277,322 |
| Jul 1, 2026 | 269.00 | 269.80 | 267.20 | 269.00 | 269.00 | 0.45% | 219,696 |
| Jun 30, 2026 | 268.60 | 269.60 | 267.00 | 267.80 | 267.80 | -0.30% | 339,208 |
| Jun 29, 2026 | 266.20 | 270.20 | 264.40 | 268.60 | 268.60 | 0.75% | 303,373 |
| Jun 26, 2026 | 266.60 | 267.80 | 264.80 | 266.60 | 266.60 | -0.67% | 224,160 |
| Jun 25, 2026 | 263.20 | 269.00 | 263.20 | 268.40 | 268.40 | 1.98% | 235,191 |
| Jun 24, 2026 | 260.00 | 264.20 | 259.60 | 263.20 | 263.20 | 0.23% | 356,247 |
| Jun 23, 2026 | 268.00 | 268.00 | 257.00 | 262.60 | 262.60 | -2.31% | 362,904 |
| Jun 22, 2026 | 266.40 | 269.20 | 265.40 | 268.80 | 268.80 | 0.90% | 204,749 |
| Jun 19, 2026 | 265.80 | 267.40 | 265.00 | 266.40 | 266.40 | 0.45% | 566,001 |
| Jun 18, 2026 | 266.60 | 269.20 | 264.60 | 265.20 | 265.20 | -0.30% | 281,315 |
| Jun 17, 2026 | 265.00 | 266.00 | 261.80 | 266.00 | 266.00 | 0.83% | 349,674 |
| Jun 16, 2026 | 264.80 | 266.20 | 263.20 | 263.80 | 263.80 | 0.15% | 423,003 |
| Jun 15, 2026 | 260.60 | 264.00 | 260.60 | 263.40 | 263.40 | 1.86% | 417,760 |