Gjensidige Forsikring ASA (OSL:GJF)
Norway · Delayed Price · Currency is NOK 268.80
+2.40 (0.90%)
Jun 22, 2026, 4:25 PM CET
Gjensidige Forsikring ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |