Gjensidige Forsikring ASA (OSL:GJF)
Norway · Delayed Price · Currency is NOK 282.20
-1.20 (-0.42%)
Jul 31, 2026, 4:25 PM CET
Gjensidige Forsikring ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 254.00 | 259.40 | 253.80 | 258.60 | 258.60 | 1.89% | 480,959 |
| Jun 11, 2026 | 252.40 | 254.60 | 251.40 | 253.80 | 253.80 | 0.40% | 233,492 |
| Jun 10, 2026 | 254.00 | 254.00 | 251.00 | 252.80 | 252.80 | - | 139,508 |
| Jun 9, 2026 | 246.00 | 255.20 | 246.00 | 252.80 | 252.80 | 2.76% | 300,298 |
| Jun 8, 2026 | 247.60 | 249.00 | 245.60 | 246.00 | 246.00 | -1.13% | 197,811 |
| Jun 5, 2026 | 248.80 | 251.00 | 247.80 | 248.80 | 248.80 | 0.32% | 291,818 |
| Jun 4, 2026 | 246.00 | 249.00 | 244.60 | 248.00 | 248.00 | 0.73% | 237,758 |
| Jun 3, 2026 | 247.80 | 248.00 | 246.00 | 246.20 | 246.20 | -0.32% | 173,718 |
| 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 |