Gjensidige Forsikring ASA (OSL:GJF)
Norway · Delayed Price · Currency is NOK 248.00
-1.80 (-0.72%)
May 13, 2026, 12:46 PM CET
Gjensidige Forsikring ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 251.40 | 251.40 | 249.40 | 249.40 | - | -0.16% | 14,893 |
| 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 | -5.99% | 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 |
| Mar 16, 2026 | 267.40 | 269.80 | 266.60 | 269.80 | 254.59 | 0.82% | 234,789 |
| Mar 13, 2026 | 264.60 | 269.00 | 264.40 | 267.60 | 252.51 | 1.06% | 374,795 |
| Mar 12, 2026 | 265.40 | 266.00 | 262.80 | 264.80 | 249.87 | -0.08% | 346,388 |
| Mar 11, 2026 | 264.00 | 265.60 | 263.20 | 265.00 | 250.06 | 0.53% | 324,219 |
| Mar 10, 2026 | 263.80 | 265.80 | 263.00 | 263.60 | 248.74 | 1.23% | 293,836 |
| Mar 9, 2026 | 260.80 | 262.60 | 259.00 | 260.40 | 245.72 | -0.53% | 381,867 |
| Mar 6, 2026 | 266.60 | 268.40 | 261.80 | 261.80 | 247.04 | -1.58% | 417,708 |
| Mar 5, 2026 | 267.60 | 268.60 | 265.60 | 266.00 | 251.00 | -0.23% | 323,216 |
| Mar 4, 2026 | 263.40 | 269.40 | 263.40 | 266.60 | 251.57 | 1.99% | 434,416 |
| Mar 3, 2026 | 266.40 | 266.60 | 261.40 | 261.40 | 246.66 | -2.46% | 526,523 |
| Mar 2, 2026 | 267.00 | 270.20 | 264.80 | 268.00 | 252.89 | -0.15% | 416,977 |
| Feb 27, 2026 | 270.00 | 271.40 | 267.20 | 268.40 | 253.27 | -0.22% | 1,506,096 |