Skip to main content
Gjensidige Forsikring ASA (OSL:GJF)
Norway flag Norway · Delayed Price · Currency is NOK
262.80
+8.00 (3.14%)
Apr 29, 2026, 11:15 AM CET

Gjensidige Forsikring ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026263.60264.80259.40262.60-3.06%138,112
Apr 28, 2026260.00263.00253.40254.80254.80-2.15%795,995
Apr 27, 2026260.00260.60257.20260.40260.40-411,633
Apr 24, 2026259.60262.40258.40260.40260.400.31%282,868
Apr 23, 2026262.40262.40255.80259.60259.60-1.37%328,210
Apr 22, 2026263.00264.20262.40263.20263.20-305,614
Apr 21, 2026261.00263.60260.00263.20263.201.15%270,717
Apr 20, 2026261.60261.60258.80260.20260.20-0.54%353,691
Apr 17, 2026265.00265.00260.80261.60261.60-1.21%519,235
Apr 16, 2026265.60265.60261.60264.80264.800.53%590,958
Apr 15, 2026264.00264.80261.80263.40263.400.23%412,187
Apr 14, 2026262.00263.80261.80262.80262.800.54%259,796
Apr 13, 2026265.00265.00260.20261.40261.40-1.43%460,789
Apr 10, 2026265.00266.60263.40265.20265.201.45%777,012
Apr 9, 2026260.00261.40258.40261.40261.401.40%472,018
Apr 8, 2026259.40260.80255.20257.80257.800.70%416,666
Apr 7, 2026256.80258.00254.60256.00256.000.63%648,801
Apr 1, 2026254.00256.80253.20254.40254.400.95%211,224
Mar 31, 2026249.20254.20249.20252.00252.001.69%814,872
Mar 30, 2026242.20248.20241.40247.80247.802.48%557,395
Mar 27, 2026246.20246.20241.80241.80241.80-5.99%506,796
Mar 26, 2026257.00258.60256.20257.20242.70-0.39%427,454
Mar 25, 2026257.00260.00257.00258.20243.641.10%390,486
Mar 24, 2026260.00261.20255.00255.40241.00-2.52%410,427
Mar 23, 2026260.00263.20256.20262.00247.230.23%379,778
Mar 20, 2026264.60265.60261.40261.40246.66-0.23%824,218
Mar 19, 2026266.40266.80261.20262.00247.23-2.02%495,816
Mar 18, 2026269.80270.60267.00267.40252.32-0.52%298,031
Mar 17, 2026269.80269.80267.60268.80253.65-0.37%352,442
Mar 16, 2026267.40269.80266.60269.80254.590.82%234,789
Mar 13, 2026264.60269.00264.40267.60252.511.06%374,795
Mar 12, 2026265.40266.00262.80264.80249.87-0.08%346,388
Mar 11, 2026264.00265.60263.20265.00250.060.53%324,219
Mar 10, 2026263.80265.80263.00263.60248.741.23%293,836
Mar 9, 2026260.80262.60259.00260.40245.72-0.53%381,867
Mar 6, 2026266.60268.40261.80261.80247.04-1.58%417,708
Mar 5, 2026267.60268.60265.60266.00251.00-0.23%323,216
Mar 4, 2026263.40269.40263.40266.60251.571.99%434,416
Mar 3, 2026266.40266.60261.40261.40246.66-2.46%526,523
Mar 2, 2026267.00270.20264.80268.00252.89-0.15%416,977
Feb 27, 2026270.00271.40267.20268.40253.27-0.22%1,506,096
Feb 26, 2026267.00271.20265.60269.00253.83-1.90%685,667
Feb 25, 2026269.20274.20269.20274.20258.742.01%538,742
Feb 24, 2026268.80268.80263.40268.80253.65-0.22%559,197
Feb 23, 2026268.00270.60267.20269.40254.210.67%549,178
Feb 20, 2026267.40268.80266.80267.60252.510.45%537,518
Feb 19, 2026266.60269.60265.20266.40251.38-0.08%260,048
Feb 18, 2026267.60268.00265.40266.60251.57-0.22%379,369
Feb 17, 2026268.60270.60267.20267.20252.14-0.30%267,707
Feb 16, 2026267.60270.20267.20268.00252.890.53%216,015
Feb 13, 2026270.80273.40265.60266.60251.57-1.19%374,682
Feb 12, 2026273.00273.00269.80269.80254.59-2.18%492,604
Feb 11, 2026276.00276.00273.60275.80260.250.07%421,043
Feb 10, 2026277.20277.80273.20275.60260.06-1.08%449,257
Feb 9, 2026280.40281.40276.80278.60262.89-0.85%268,242
Feb 6, 2026281.80284.80278.80281.00265.161.15%342,655
Feb 5, 2026276.20277.80275.00277.80262.140.80%274,460
Feb 4, 2026278.00278.40274.40275.60260.06-0.58%465,379
Feb 3, 2026277.60279.60275.40277.20261.57-0.07%318,840
Feb 2, 2026275.20277.80274.80277.40261.761.31%259,734
Jan 30, 2026273.80276.20272.60273.80258.360.22%442,718
Jan 29, 2026269.80277.20268.40273.20257.80-0.22%549,771
Jan 28, 2026275.20277.60273.20273.80258.36-0.58%443,424
Jan 27, 2026273.40276.20272.00275.40259.871.03%352,787
Jan 26, 2026267.60272.60267.20272.60257.232.71%447,397
Jan 23, 2026277.60278.20265.40265.40250.44-4.19%618,992
Jan 22, 2026277.00281.20276.20277.00261.380.22%258,838
Jan 21, 2026276.00278.00273.20276.40260.820.22%384,837
Jan 20, 2026280.20280.20275.80275.80260.25-1.01%301,138
Jan 19, 2026279.20281.00277.60278.60262.89-0.21%352,870
Jan 16, 2026280.80282.40278.80279.20263.46-0.71%396,585
Jan 15, 2026278.00281.60278.00281.20265.351.22%348,999
Jan 14, 2026280.00280.40272.40277.80262.14-1.35%613,468
Jan 13, 2026282.00284.20281.40281.60265.72-0.35%275,710
Jan 12, 2026282.60284.60282.00282.60266.67-0.07%361,282
Jan 9, 2026293.00293.00282.00282.80266.86-3.15%391,288
Jan 8, 2026291.80292.80291.00292.00275.540.07%331,705
Jan 7, 2026300.20300.20291.80291.80275.35-2.93%297,467
Jan 6, 2026298.60301.40298.40300.60283.650.87%209,481
Jan 5, 2026303.00303.00294.40298.00281.20-1.26%341,145
Jan 2, 2026302.00302.60299.20301.80284.79-0.07%174,727
Dec 30, 2025299.20302.00298.60302.00284.971.41%217,453
Dec 29, 2025298.00299.60296.00297.80281.01-0.33%279,097
Dec 23, 2025298.00299.80297.20298.80281.950.13%142,771
Dec 22, 2025295.60298.40295.40298.40281.580.61%162,171
Dec 19, 2025296.00299.00294.00296.60279.880.20%588,579
Dec 18, 2025291.40296.00290.80296.00279.311.51%355,847
Dec 17, 2025295.20295.20291.60291.60275.16-0.48%230,868
Dec 16, 2025293.60294.60293.00293.00276.48-0.54%330,380
Dec 15, 2025291.80296.40291.80294.60277.991.03%318,064
Dec 12, 2025290.60292.80290.60291.60275.160.55%175,406
Dec 11, 2025291.00291.40289.00290.00273.650.07%286,026
Dec 10, 2025290.00291.40286.40289.80273.46-0.75%209,831
Dec 9, 2025285.00294.20285.00292.00275.543.55%437,999
Dec 8, 2025282.80283.80280.80282.00266.10-0.28%183,747
Dec 5, 2025283.40283.80280.40282.80266.86-0.07%112,859
Dec 4, 2025280.00283.40278.80283.00267.051.07%155,793
Dec 3, 2025287.00287.00278.80280.00264.21-2.71%280,874
Dec 2, 2025285.60289.00285.60287.80271.571.12%316,859
Dec 1, 2025283.60286.00280.80284.60268.560.49%296,202