Gjensidige Forsikring ASA GJF
OSL · Norway · Finance
NOK 253.40-5.40 (-2.09%)
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | NOK 253.40 | -2.09% | NOK 257.40 | NOK 257.40 | NOK 252.80 | 354.06K |
| 2026-09-30 | NOK 258.80 | -0.46% | NOK 260.40 | NOK 261.60 | NOK 258.40 | 284.65K |
| 2026-09-29 | NOK 260.00 | -0.84% | NOK 260.80 | NOK 262.00 | NOK 260.00 | 171.87K |
| 2026-09-28 | NOK 262.20 | +1.08% | NOK 260.60 | NOK 262.40 | NOK 259.20 | 260.77K |
| 2026-09-25 | NOK 259.40 | 0.00% | NOK 259.20 | NOK 262.20 | NOK 259.20 | 211.15K |
| 2026-09-24 | NOK 259.40 | -0.31% | NOK 261.00 | NOK 261.20 | NOK 258.00 | 329.19K |
| 2026-09-23 | NOK 260.20 | -3.91% | NOK 268.40 | NOK 268.40 | NOK 255.60 | 812.41K |
| 2026-09-22 | NOK 270.80 | -1.74% | NOK 275.60 | NOK 276.00 | NOK 270.20 | 271.08K |
| 2026-09-21 | NOK 275.60 | -0.14% | NOK 278.00 | NOK 279.00 | NOK 275.60 | 262.92K |
| 2026-09-18 | NOK 276.00 | -1.43% | NOK 277.00 | NOK 279.00 | NOK 274.80 | 775.50K |
| 2026-09-17 | NOK 280.00 | +1.30% | NOK 277.00 | NOK 280.00 | NOK 276.40 | 393.93K |
| 2026-09-16 | NOK 276.40 | -0.14% | NOK 276.40 | NOK 277.00 | NOK 275.20 | 166.56K |
| 2026-09-15 | NOK 276.80 | -0.07% | NOK 277.60 | NOK 278.20 | NOK 274.40 | 240.03K |
| 2026-09-14 | NOK 277.00 | -0.36% | NOK 279.20 | NOK 281.80 | NOK 277.00 | 213.04K |
| 2026-09-11 | NOK 278.00 | -0.36% | NOK 279.80 | NOK 281.20 | NOK 278.00 | 166.35K |
| 2026-09-10 | NOK 279.00 | +0.94% | NOK 277.40 | NOK 281.00 | NOK 277.00 | 290.70K |
| 2026-09-09 | NOK 276.40 | -0.50% | NOK 277.20 | NOK 277.40 | NOK 275.40 | 275.97K |
| 2026-09-08 | NOK 277.80 | -0.36% | NOK 278.00 | NOK 279.60 | NOK 276.80 | 222.32K |
| 2026-09-07 | NOK 278.80 | -1.20% | NOK 281.00 | NOK 281.40 | NOK 278.80 | 201.27K |
| 2026-09-04 | NOK 282.20 | -0.56% | NOK 283.40 | NOK 284.20 | NOK 281.60 | 166.04K |
| 2026-09-03 | NOK 283.80 | +0.92% | NOK 281.20 | NOK 284.60 | NOK 280.40 | 170.23K |
| 2026-09-02 | NOK 281.20 | -0.71% | NOK 282.00 | NOK 283.60 | NOK 280.80 | 190.86K |
| 2026-09-01 | NOK 283.20 | -0.07% | NOK 284.00 | NOK 285.20 | NOK 281.40 | 342.96K |
| 2026-08-31 | NOK 283.40 | -1.05% | NOK 286.00 | NOK 287.40 | NOK 283.40 | 1.01M |
| 2026-08-28 | NOK 286.40 | +1.06% | NOK 285.00 | NOK 287.20 | NOK 285.00 | 196.49K |
| 2026-08-27 | NOK 283.40 | -0.49% | NOK 285.00 | NOK 286.60 | NOK 283.20 | 131.41K |
| 2026-08-26 | NOK 284.80 | +0.85% | NOK 282.00 | NOK 286.30 | NOK 281.80 | 273.91K |
| 2026-08-25 | NOK 282.40 | +0.86% | NOK 281.00 | NOK 282.60 | NOK 280.20 | 179.94K |
| 2026-08-24 | NOK 280.00 | -0.57% | NOK 282.00 | NOK 282.40 | NOK 279.60 | 204.68K |
| 2026-08-21 | NOK 281.60 | +1.29% | NOK 279.00 | NOK 281.80 | NOK 278.20 | 180.74K |
| 2026-08-20 | NOK 278.00 | -0.29% | NOK 281.20 | NOK 281.20 | NOK 276.40 | 169.55K |
| 2026-08-19 | NOK 278.80 | -0.99% | NOK 280.00 | NOK 281.20 | NOK 278.20 | 178.04K |
| 2026-08-18 | NOK 281.60 | -0.14% | NOK 282.40 | NOK 282.60 | NOK 280.40 | 201.50K |
| 2026-08-17 | NOK 282.00 | -0.63% | NOK 283.40 | NOK 284.40 | NOK 281.20 | 180.86K |
| 2026-08-14 | NOK 283.80 | +0.57% | NOK 282.60 | NOK 285.20 | NOK 282.40 | 167.29K |
| 2026-08-13 | NOK 282.20 | +0.43% | NOK 281.20 | NOK 284.60 | NOK 281.00 | 129.07K |
| 2026-08-12 | NOK 281.00 | +1.01% | NOK 278.60 | NOK 282.40 | NOK 277.80 | 214.43K |
| 2026-08-11 | NOK 278.20 | -0.43% | NOK 279.40 | NOK 280.00 | NOK 277.60 | 166.51K |
| 2026-08-10 | NOK 279.40 | -1.69% | NOK 283.00 | NOK 283.40 | NOK 279.40 | 186.74K |
| 2026-08-07 | NOK 284.20 | +0.71% | NOK 282.20 | NOK 285.80 | NOK 281.00 | 212.72K |
| 2026-08-06 | NOK 282.20 | +0.36% | NOK 281.20 | NOK 283.40 | NOK 281.20 | 145.20K |
| 2026-08-05 | NOK 281.20 | -0.64% | NOK 283.00 | NOK 283.20 | NOK 280.40 | 161.96K |
| 2026-08-04 | NOK 283.00 | +0.07% | NOK 281.60 | NOK 283.40 | NOK 279.20 | 324.05K |
| 2026-08-03 | NOK 282.80 | +0.21% | NOK 282.00 | NOK 283.20 | NOK 278.80 | 227.37K |
| 2026-07-31 | NOK 282.20 | -0.42% | NOK 282.00 | NOK 283.20 | NOK 281.00 | 179.48K |
| 2026-07-30 | NOK 283.40 | +1.07% | NOK 281.00 | NOK 283.80 | NOK 279.40 | 167.60K |
| 2026-07-29 | NOK 280.40 | -0.36% | NOK 281.60 | NOK 282.00 | NOK 279.20 | 109.53K |
| 2026-07-28 | NOK 281.40 | +1.08% | NOK 277.60 | NOK 281.40 | NOK 277.60 | 221.21K |
| 2026-07-27 | NOK 278.40 | -0.22% | NOK 280.00 | NOK 280.00 | NOK 276.80 | 200.16K |
| 2026-07-24 | NOK 279.00 | +0.65% | NOK 278.00 | NOK 279.20 | NOK 277.40 | 166.91K |
| 2026-07-23 | NOK 277.20 | -1.63% | NOK 281.60 | NOK 281.60 | NOK 277.20 | 208.83K |
| 2026-07-22 | NOK 281.80 | +1.66% | NOK 277.00 | NOK 282.20 | NOK 277.00 | 374.87K |
| 2026-07-21 | NOK 277.20 | +1.24% | NOK 274.40 | NOK 277.20 | NOK 273.20 | 286.45K |
| 2026-07-20 | NOK 273.80 | -1.16% | NOK 274.00 | NOK 276.60 | NOK 273.60 | 282.31K |
| 2026-07-17 | NOK 277.00 | -0.07% | NOK 276.20 | NOK 278.80 | NOK 275.20 | 224.30K |
| 2026-07-16 | NOK 277.20 | +0.80% | NOK 274.60 | NOK 277.20 | NOK 272.40 | 340.59K |
| 2026-07-15 | NOK 275.00 | -2.62% | NOK 282.40 | NOK 282.40 | NOK 275.00 | 320.66K |
| 2026-07-14 | NOK 282.40 | +1.73% | NOK 276.00 | NOK 282.40 | NOK 275.60 | 270.02K |
| 2026-07-13 | NOK 277.60 | +2.13% | NOK 280.80 | NOK 284.60 | NOK 276.60 | 514.06K |
| 2026-07-10 | NOK 271.80 | -0.07% | NOK 271.80 | NOK 272.60 | NOK 270.20 | 167.88K |
| 2026-07-09 | NOK 272.00 | -1.09% | NOK 275.60 | NOK 276.80 | NOK 272.00 | 325.28K |
| 2026-07-08 | NOK 275.00 | -0.15% | NOK 274.40 | NOK 276.40 | NOK 273.00 | 258.38K |
| 2026-07-07 | NOK 275.40 | +1.03% | NOK 272.00 | NOK 276.40 | NOK 272.00 | 285.64K |
| 2026-07-06 | NOK 272.60 | +0.29% | NOK 273.60 | NOK 274.80 | NOK 272.60 | 264.90K |
| 2026-07-03 | NOK 271.80 | -0.29% | NOK 268.00 | NOK 273.00 | NOK 268.00 | 192.79K |
| 2026-07-02 | NOK 272.60 | +1.34% | NOK 268.60 | NOK 273.80 | NOK 268.40 | 277.32K |
| 2026-07-01 | NOK 269.00 | +0.45% | NOK 269.00 | NOK 269.80 | NOK 267.20 | 219.70K |
| 2026-06-30 | NOK 267.80 | -0.30% | NOK 268.60 | NOK 269.60 | NOK 267.00 | 339.21K |
| 2026-06-29 | NOK 268.60 | +0.75% | NOK 266.20 | NOK 270.20 | NOK 264.40 | 303.37K |
| 2026-06-26 | NOK 266.60 | -0.67% | NOK 266.60 | NOK 267.80 | NOK 264.80 | 224.16K |
| 2026-06-25 | NOK 268.40 | +1.98% | NOK 263.20 | NOK 269.00 | NOK 263.20 | 235.19K |
| 2026-06-24 | NOK 263.20 | +0.23% | NOK 260.00 | NOK 264.20 | NOK 259.60 | 356.25K |
| 2026-06-23 | NOK 262.60 | -2.31% | NOK 268.00 | NOK 268.00 | NOK 257.00 | 362.90K |
| 2026-06-22 | NOK 268.80 | +0.90% | NOK 266.40 | NOK 269.20 | NOK 265.40 | 204.75K |
| 2026-06-19 | NOK 266.40 | +0.45% | NOK 265.80 | NOK 267.40 | NOK 265.00 | 566.00K |
| 2026-06-18 | NOK 265.20 | -0.30% | NOK 266.60 | NOK 269.20 | NOK 264.60 | 281.32K |
| 2026-06-17 | NOK 266.00 | +0.83% | NOK 265.00 | NOK 266.00 | NOK 261.80 | 349.67K |
| 2026-06-16 | NOK 263.80 | +0.15% | NOK 264.80 | NOK 266.20 | NOK 263.20 | 423.00K |
| 2026-06-15 | NOK 263.40 | +1.86% | NOK 260.60 | NOK 264.00 | NOK 260.60 | 417.76K |
| 2026-06-12 | NOK 258.60 | +1.89% | NOK 254.00 | NOK 259.40 | NOK 253.80 | 480.96K |
| 2026-06-11 | NOK 253.80 | +0.40% | NOK 252.40 | NOK 254.60 | NOK 251.40 | 233.49K |
| 2026-06-10 | NOK 252.80 | 0.00% | NOK 254.00 | NOK 254.00 | NOK 251.00 | 139.51K |
| 2026-06-09 | NOK 252.80 | +2.76% | NOK 246.00 | NOK 255.20 | NOK 246.00 | 300.30K |
| 2026-06-08 | NOK 246.00 | -1.13% | NOK 247.60 | NOK 249.00 | NOK 245.60 | 197.81K |
| 2026-06-05 | NOK 248.80 | +0.32% | NOK 248.80 | NOK 251.00 | NOK 247.80 | 291.82K |
| 2026-06-04 | NOK 248.00 | +0.73% | NOK 246.00 | NOK 249.00 | NOK 244.60 | 237.76K |
| 2026-06-03 | NOK 246.20 | -0.32% | NOK 247.80 | NOK 248.00 | NOK 246.00 | 173.72K |
| 2026-06-02 | NOK 247.00 | -1.20% | NOK 249.80 | NOK 250.40 | NOK 246.40 | 221.44K |
| 2026-06-01 | NOK 250.00 | -2.11% | NOK 253.60 | NOK 254.20 | NOK 248.60 | 228.32K |
| 2026-05-29 | NOK 255.40 | -0.78% | NOK 258.00 | NOK 258.00 | NOK 255.20 | 1.36M |