Gjensidige Forsikring ASA (OSL:GJF)
Norway
· Delayed Price · Currency is NOK 282.80
-0.20 (-0.07%)
At close: Dec 5, 2025
Gjensidige Forsikring ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 283.40 | 283.80 | 280.40 | 282.80 | 282.80 | -0.07% | 112,859 |
| Dec 4, 2025 | 280.00 | 283.40 | 278.80 | 283.00 | 283.00 | 1.07% | 155,793 |
| Dec 3, 2025 | 287.00 | 287.00 | 278.80 | 280.00 | 280.00 | -2.71% | 280,874 |
| Dec 2, 2025 | 285.60 | 289.00 | 285.60 | 287.80 | 287.80 | 1.12% | 316,859 |
| Dec 1, 2025 | 283.60 | 286.00 | 280.80 | 284.60 | 284.60 | 0.49% | 296,202 |
| Nov 28, 2025 | 285.00 | 286.80 | 281.20 | 283.20 | 283.20 | 0.43% | 320,413 |
| Nov 27, 2025 | 280.00 | 282.00 | 279.40 | 282.00 | 282.00 | 0.86% | 124,309 |
| Nov 26, 2025 | 275.40 | 280.00 | 275.20 | 279.60 | 279.60 | 1.23% | 211,478 |
| Nov 25, 2025 | 274.20 | 276.20 | 273.40 | 276.20 | 276.20 | 0.66% | 228,821 |
| Nov 24, 2025 | 273.80 | 276.20 | 272.20 | 274.40 | 274.40 | -0.51% | 2,084,483 |
| Nov 21, 2025 | 276.80 | 277.20 | 274.80 | 275.80 | 275.80 | -0.43% | 312,760 |
| Nov 20, 2025 | 274.80 | 277.60 | 273.60 | 277.00 | 277.00 | 1.02% | 139,034 |
| Nov 19, 2025 | 274.40 | 274.40 | 271.80 | 274.20 | 274.20 | 0.51% | 178,475 |
| Nov 18, 2025 | 274.00 | 275.60 | 272.60 | 272.80 | 272.80 | -1.45% | 250,371 |
| Nov 17, 2025 | 276.40 | 277.40 | 275.40 | 276.80 | 276.80 | 0.14% | 181,064 |
| Nov 14, 2025 | 276.80 | 278.00 | 272.40 | 276.40 | 276.40 | -0.29% | 201,426 |
| Nov 13, 2025 | 280.80 | 282.20 | 277.20 | 277.20 | 277.20 | -1.42% | 187,647 |
| Nov 12, 2025 | 278.00 | 281.20 | 277.00 | 281.20 | 281.20 | 1.30% | 241,066 |
| Nov 11, 2025 | 275.00 | 277.80 | 274.80 | 277.60 | 277.60 | 0.58% | 147,762 |
| Nov 10, 2025 | 274.00 | 276.00 | 272.00 | 276.00 | 276.00 | 0.22% | 194,890 |
| Nov 7, 2025 | 275.00 | 277.20 | 271.60 | 275.40 | 275.40 | 0.07% | 187,421 |
| Nov 6, 2025 | 276.00 | 276.40 | 273.20 | 275.20 | 275.20 | -0.15% | 342,398 |
| Nov 5, 2025 | 275.00 | 276.00 | 272.00 | 275.60 | 275.60 | 0.36% | 212,517 |
| Nov 4, 2025 | 271.80 | 274.60 | 269.20 | 274.60 | 274.60 | 0.66% | 183,851 |
| Nov 3, 2025 | 272.40 | 274.40 | 272.00 | 272.80 | 272.80 | 0.07% | 268,550 |
| Oct 31, 2025 | 275.20 | 275.80 | 271.20 | 272.60 | 272.60 | -0.87% | 255,542 |
| Oct 30, 2025 | 275.00 | 276.40 | 274.40 | 275.00 | 275.00 | -0.51% | 305,961 |
| Oct 29, 2025 | 273.20 | 276.40 | 272.00 | 276.40 | 276.40 | 0.88% | 305,298 |
| Oct 28, 2025 | 274.20 | 275.20 | 268.00 | 274.00 | 274.00 | -0.15% | 267,733 |
| Oct 27, 2025 | 267.00 | 274.40 | 265.60 | 274.40 | 274.40 | 3.08% | 858,357 |
| Oct 24, 2025 | 267.00 | 269.00 | 261.60 | 266.20 | 266.20 | -5.13% | 1,279,199 |
| Oct 23, 2025 | 280.20 | 281.20 | 278.20 | 280.60 | 280.60 | - | 119,770 |
| Oct 22, 2025 | 279.40 | 281.00 | 279.00 | 280.60 | 280.60 | 0.43% | 181,361 |
| Oct 21, 2025 | 279.40 | 281.60 | 278.80 | 279.40 | 279.40 | - | 197,595 |
| Oct 20, 2025 | 279.60 | 281.40 | 278.20 | 279.40 | 279.40 | -0.36% | 179,599 |
| Oct 17, 2025 | 281.60 | 281.60 | 277.80 | 280.40 | 280.40 | -0.71% | 228,033 |
| Oct 16, 2025 | 285.80 | 285.80 | 281.60 | 282.40 | 282.40 | -0.91% | 231,194 |
| Oct 15, 2025 | 286.80 | 287.60 | 285.00 | 285.00 | 285.00 | -0.70% | 194,009 |
| Oct 14, 2025 | 288.60 | 289.00 | 285.80 | 287.00 | 287.00 | 0.42% | 171,259 |
| Oct 13, 2025 | 288.00 | 289.40 | 285.40 | 285.80 | 285.80 | -1.18% | 236,935 |
| Oct 10, 2025 | 291.00 | 292.60 | 288.00 | 289.20 | 289.20 | -0.96% | 325,549 |
| Oct 9, 2025 | 290.00 | 294.00 | 289.60 | 292.00 | 292.00 | 0.83% | 154,638 |
| Oct 8, 2025 | 292.00 | 292.40 | 287.00 | 289.60 | 289.60 | -0.75% | 309,632 |
| Oct 7, 2025 | 293.00 | 294.80 | 290.80 | 291.80 | 291.80 | -0.27% | 203,870 |
| Oct 6, 2025 | 286.60 | 292.60 | 286.60 | 292.60 | 292.60 | 1.53% | 254,461 |
| Oct 3, 2025 | 289.20 | 291.40 | 287.00 | 288.20 | 288.20 | -0.35% | 182,544 |
| Oct 2, 2025 | 291.40 | 291.40 | 287.40 | 289.20 | 289.20 | -1.09% | 162,726 |
| Oct 1, 2025 | 292.00 | 293.60 | 290.40 | 292.40 | 292.40 | -0.07% | 236,564 |
| Sep 30, 2025 | 292.60 | 295.20 | 290.60 | 292.60 | 292.60 | 0.14% | 355,161 |
| Sep 29, 2025 | 291.20 | 295.60 | 288.80 | 292.20 | 292.20 | 3.99% | 353,502 |
| Sep 26, 2025 | 276.00 | 281.80 | 275.20 | 281.00 | 281.00 | 1.96% | 633,431 |
| Sep 25, 2025 | 275.60 | 276.20 | 274.20 | 275.60 | 275.60 | -0.36% | 175,469 |
| Sep 24, 2025 | 276.80 | 277.60 | 274.00 | 276.60 | 276.60 | 0.07% | 202,453 |
| Sep 23, 2025 | 278.00 | 278.60 | 275.80 | 276.40 | 276.40 | -0.36% | 143,126 |
| Sep 22, 2025 | 275.40 | 277.80 | 273.20 | 277.40 | 277.40 | 0.87% | 210,215 |
| Sep 19, 2025 | 275.80 | 277.40 | 273.00 | 275.00 | 275.00 | -0.15% | 711,627 |
| Sep 18, 2025 | 283.00 | 283.60 | 273.40 | 275.40 | 275.40 | -2.48% | 333,587 |
| Sep 17, 2025 | 282.00 | 283.00 | 280.40 | 282.40 | 282.40 | 0.07% | 232,138 |
| Sep 16, 2025 | 285.40 | 285.60 | 281.00 | 282.20 | 282.20 | -1.40% | 341,743 |
| Sep 15, 2025 | 283.80 | 287.00 | 282.20 | 286.20 | 286.20 | 1.06% | 150,615 |
| Sep 12, 2025 | 282.60 | 285.00 | 281.00 | 283.20 | 283.20 | 0.07% | 202,172 |
| Sep 11, 2025 | 283.80 | 285.00 | 280.20 | 283.00 | 283.00 | -0.42% | 313,968 |
| Sep 10, 2025 | 279.00 | 284.20 | 279.00 | 284.20 | 284.20 | 2.38% | 259,907 |
| Sep 9, 2025 | 276.60 | 279.20 | 276.60 | 277.60 | 277.60 | 0.58% | 464,243 |
| Sep 8, 2025 | 276.80 | 278.60 | 276.00 | 276.00 | 276.00 | -0.29% | 487,490 |
| Sep 5, 2025 | 277.80 | 277.80 | 275.60 | 276.80 | 276.80 | -0.07% | 193,549 |
| Sep 4, 2025 | 270.00 | 278.20 | 270.00 | 277.00 | 277.00 | 2.59% | 226,973 |
| Sep 3, 2025 | 272.60 | 273.60 | 269.20 | 270.00 | 270.00 | -1.46% | 188,562 |
| Sep 2, 2025 | 276.40 | 276.40 | 272.80 | 274.00 | 274.00 | -1.23% | 240,034 |
| Sep 1, 2025 | 279.20 | 279.20 | 276.20 | 277.40 | 277.40 | -0.64% | 207,699 |
| Aug 29, 2025 | 284.80 | 284.80 | 277.80 | 279.20 | 279.20 | -0.29% | 254,595 |
| Aug 28, 2025 | 281.60 | 283.00 | 279.20 | 280.00 | 280.00 | -0.50% | 191,864 |
| Aug 27, 2025 | 283.80 | 283.80 | 280.80 | 281.40 | 281.40 | -0.64% | 188,205 |
| Aug 26, 2025 | 283.60 | 285.20 | 282.80 | 283.20 | 283.20 | -1.26% | 1,208,374 |
| Aug 25, 2025 | 288.60 | 288.60 | 285.20 | 286.80 | 286.80 | -0.76% | 126,315 |
| Aug 22, 2025 | 289.80 | 289.80 | 286.20 | 289.00 | 289.00 | -0.07% | 187,592 |
| Aug 21, 2025 | 290.80 | 291.40 | 287.20 | 289.20 | 289.20 | -0.28% | 204,904 |
| Aug 20, 2025 | 289.00 | 291.00 | 288.00 | 290.00 | 290.00 | 0.42% | 137,574 |
| Aug 19, 2025 | 288.40 | 289.40 | 287.00 | 288.80 | 288.80 | -0.07% | 246,369 |
| Aug 18, 2025 | 285.00 | 289.60 | 284.80 | 289.00 | 289.00 | 1.40% | 237,758 |
| Aug 15, 2025 | 286.00 | 286.60 | 283.80 | 285.00 | 285.00 | -0.07% | 231,685 |
| Aug 14, 2025 | 284.00 | 287.20 | 283.80 | 285.20 | 285.20 | 0.92% | 259,296 |
| Aug 13, 2025 | 282.20 | 283.80 | 281.60 | 282.60 | 282.60 | 0.36% | 131,798 |
| Aug 12, 2025 | 282.60 | 285.40 | 280.00 | 281.60 | 281.60 | 0.21% | 208,343 |
| Aug 11, 2025 | 282.00 | 282.60 | 280.40 | 281.00 | 281.00 | -0.57% | 113,475 |
| Aug 8, 2025 | 284.80 | 285.00 | 282.20 | 282.60 | 282.60 | -0.91% | 124,176 |
| Aug 7, 2025 | 283.00 | 285.80 | 282.20 | 285.20 | 285.20 | 1.06% | 168,930 |
| Aug 6, 2025 | 280.60 | 283.80 | 280.60 | 282.20 | 282.20 | 1.07% | 359,541 |
| Aug 5, 2025 | 276.40 | 280.00 | 276.40 | 279.20 | 279.20 | 1.53% | 296,670 |
| Aug 4, 2025 | 271.00 | 275.00 | 270.60 | 275.00 | 275.00 | 1.55% | 164,725 |
| Aug 1, 2025 | 271.00 | 272.00 | 269.00 | 270.80 | 270.80 | -0.66% | 165,525 |
| Jul 31, 2025 | 273.00 | 274.40 | 272.40 | 272.60 | 272.60 | -0.22% | 380,438 |
| Jul 30, 2025 | 274.40 | 275.40 | 272.00 | 273.20 | 273.20 | -0.36% | 193,059 |
| Jul 29, 2025 | 274.00 | 275.20 | 273.20 | 274.20 | 274.20 | 0.44% | 177,554 |
| Jul 28, 2025 | 275.60 | 277.60 | 272.60 | 273.00 | 273.00 | -0.73% | 125,347 |
| Jul 25, 2025 | 277.00 | 277.00 | 275.00 | 275.00 | 275.00 | -0.29% | 126,879 |
| Jul 24, 2025 | 278.00 | 279.00 | 275.80 | 275.80 | 275.80 | -0.65% | 337,230 |
| Jul 23, 2025 | 278.00 | 279.20 | 276.20 | 277.60 | 277.60 | -0.14% | 208,680 |
| Jul 22, 2025 | 279.00 | 279.60 | 277.00 | 278.00 | 278.00 | -0.29% | 204,577 |
| Jul 21, 2025 | 281.80 | 281.80 | 278.80 | 278.80 | 278.80 | -0.85% | 388,995 |