Gjensidige Forsikring ASA (OSL:GJF)
Norway
· Delayed Price · Currency is NOK 260.40
-1.40 (-0.53%)
At close: Mar 9, 2026
Gjensidige Forsikring ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 260.80 | 262.60 | 259.00 | 260.40 | 260.40 | -0.53% | 381,867 |
| Mar 6, 2026 | 266.60 | 268.40 | 261.80 | 261.80 | 261.80 | -1.58% | 417,708 |
| Mar 5, 2026 | 267.60 | 268.60 | 265.60 | 266.00 | 266.00 | -0.23% | 323,216 |
| Mar 4, 2026 | 263.40 | 269.40 | 263.40 | 266.60 | 266.60 | 1.99% | 434,416 |
| Mar 3, 2026 | 266.40 | 266.60 | 261.40 | 261.40 | 261.40 | -2.46% | 526,523 |
| Mar 2, 2026 | 267.00 | 270.20 | 264.80 | 268.00 | 268.00 | -0.15% | 416,977 |
| Feb 27, 2026 | 270.00 | 271.40 | 267.20 | 268.40 | 268.40 | -0.22% | 1,506,096 |
| Feb 26, 2026 | 267.00 | 271.20 | 265.60 | 269.00 | 269.00 | -1.90% | 685,667 |
| Feb 25, 2026 | 269.20 | 274.20 | 269.20 | 274.20 | 274.20 | 2.01% | 538,742 |
| Feb 24, 2026 | 268.80 | 268.80 | 263.40 | 268.80 | 268.80 | -0.22% | 559,197 |
| Feb 23, 2026 | 268.00 | 270.60 | 267.20 | 269.40 | 269.40 | 0.67% | 549,178 |
| Feb 20, 2026 | 267.40 | 268.80 | 266.80 | 267.60 | 267.60 | 0.45% | 537,518 |
| Feb 19, 2026 | 266.60 | 269.60 | 265.20 | 266.40 | 266.40 | -0.08% | 260,048 |
| Feb 18, 2026 | 267.60 | 268.00 | 265.40 | 266.60 | 266.60 | -0.22% | 379,369 |
| Feb 17, 2026 | 268.60 | 270.60 | 267.20 | 267.20 | 267.20 | -0.30% | 267,707 |
| Feb 16, 2026 | 267.60 | 270.20 | 267.20 | 268.00 | 268.00 | 0.53% | 216,015 |
| Feb 13, 2026 | 270.80 | 273.40 | 265.60 | 266.60 | 266.60 | -1.19% | 374,682 |
| Feb 12, 2026 | 273.00 | 273.00 | 269.80 | 269.80 | 269.80 | -2.18% | 492,604 |
| Feb 11, 2026 | 276.00 | 276.00 | 273.60 | 275.80 | 275.80 | 0.07% | 421,043 |
| Feb 10, 2026 | 277.20 | 277.80 | 273.20 | 275.60 | 275.60 | -1.08% | 449,257 |
| Feb 9, 2026 | 280.40 | 281.40 | 276.80 | 278.60 | 278.60 | -0.85% | 268,242 |
| Feb 6, 2026 | 281.80 | 284.80 | 278.80 | 281.00 | 281.00 | 1.15% | 342,655 |
| Feb 5, 2026 | 276.20 | 277.80 | 275.00 | 277.80 | 277.80 | 0.80% | 274,460 |
| Feb 4, 2026 | 278.00 | 278.40 | 274.40 | 275.60 | 275.60 | -0.58% | 465,379 |
| Feb 3, 2026 | 277.60 | 279.60 | 275.40 | 277.20 | 277.20 | -0.07% | 318,840 |
| Feb 2, 2026 | 275.20 | 277.80 | 274.80 | 277.40 | 277.40 | 1.31% | 259,734 |
| Jan 30, 2026 | 273.80 | 276.20 | 272.60 | 273.80 | 273.80 | 0.22% | 442,718 |
| Jan 29, 2026 | 269.80 | 277.20 | 268.40 | 273.20 | 273.20 | -0.22% | 549,771 |
| Jan 28, 2026 | 275.20 | 277.60 | 273.20 | 273.80 | 273.80 | -0.58% | 443,424 |
| Jan 27, 2026 | 273.40 | 276.20 | 272.00 | 275.40 | 275.40 | 1.03% | 352,787 |
| Jan 26, 2026 | 267.60 | 272.60 | 267.20 | 272.60 | 272.60 | 2.71% | 447,397 |
| Jan 23, 2026 | 277.60 | 278.20 | 265.40 | 265.40 | 265.40 | -4.19% | 618,992 |
| Jan 22, 2026 | 277.00 | 281.20 | 276.20 | 277.00 | 277.00 | 0.22% | 258,838 |
| Jan 21, 2026 | 276.00 | 278.00 | 273.20 | 276.40 | 276.40 | 0.22% | 384,837 |
| Jan 20, 2026 | 280.20 | 280.20 | 275.80 | 275.80 | 275.80 | -1.01% | 301,138 |
| Jan 19, 2026 | 279.20 | 281.00 | 277.60 | 278.60 | 278.60 | -0.21% | 352,870 |
| Jan 16, 2026 | 280.80 | 282.40 | 278.80 | 279.20 | 279.20 | -0.71% | 396,585 |
| Jan 15, 2026 | 278.00 | 281.60 | 278.00 | 281.20 | 281.20 | 1.22% | 348,999 |
| Jan 14, 2026 | 280.00 | 280.40 | 272.40 | 277.80 | 277.80 | -1.35% | 613,468 |
| Jan 13, 2026 | 282.00 | 284.20 | 281.40 | 281.60 | 281.60 | -0.35% | 275,710 |
| Jan 12, 2026 | 282.60 | 284.60 | 282.00 | 282.60 | 282.60 | -0.07% | 361,282 |
| Jan 9, 2026 | 293.00 | 293.00 | 282.00 | 282.80 | 282.80 | -3.15% | 391,288 |
| Jan 8, 2026 | 291.80 | 292.80 | 291.00 | 292.00 | 292.00 | 0.07% | 331,705 |
| Jan 7, 2026 | 300.20 | 300.20 | 291.80 | 291.80 | 291.80 | -2.93% | 297,467 |
| Jan 6, 2026 | 298.60 | 301.40 | 298.40 | 300.60 | 300.60 | 0.87% | 209,481 |
| Jan 5, 2026 | 303.00 | 303.00 | 294.40 | 298.00 | 298.00 | -1.26% | 341,145 |
| Jan 2, 2026 | 302.00 | 302.60 | 299.20 | 301.80 | 301.80 | -0.07% | 174,727 |
| Dec 30, 2025 | 299.20 | 302.00 | 298.60 | 302.00 | 302.00 | 1.41% | 217,453 |
| Dec 29, 2025 | 298.00 | 299.60 | 296.00 | 297.80 | 297.80 | -0.33% | 279,097 |
| Dec 23, 2025 | 298.00 | 299.80 | 297.20 | 298.80 | 298.80 | 0.13% | 142,771 |
| Dec 22, 2025 | 295.60 | 298.40 | 295.40 | 298.40 | 298.40 | 0.61% | 162,171 |
| Dec 19, 2025 | 296.00 | 299.00 | 294.00 | 296.60 | 296.60 | 0.20% | 588,579 |
| Dec 18, 2025 | 291.40 | 296.00 | 290.80 | 296.00 | 296.00 | 1.51% | 355,847 |
| Dec 17, 2025 | 295.20 | 295.20 | 291.60 | 291.60 | 291.60 | -0.48% | 230,868 |
| Dec 16, 2025 | 293.60 | 294.60 | 293.00 | 293.00 | 293.00 | -0.54% | 330,380 |
| Dec 15, 2025 | 291.80 | 296.40 | 291.80 | 294.60 | 294.60 | 1.03% | 318,064 |
| Dec 12, 2025 | 290.60 | 292.80 | 290.60 | 291.60 | 291.60 | 0.55% | 175,406 |
| Dec 11, 2025 | 291.00 | 291.40 | 289.00 | 290.00 | 290.00 | 0.07% | 286,026 |
| Dec 10, 2025 | 290.00 | 291.40 | 286.40 | 289.80 | 289.80 | -0.75% | 209,831 |
| Dec 9, 2025 | 285.00 | 294.20 | 285.00 | 292.00 | 292.00 | 3.55% | 437,999 |
| Dec 8, 2025 | 282.80 | 283.80 | 280.80 | 282.00 | 282.00 | -0.28% | 183,747 |
| 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 |