Gjensidige Forsikring ASA (GJF.OL)
Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
As of 11:18AM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 179.40 | 180.30 | 177.40 | 177.60 | 177.60 | 40,268 |
| 30 Apr 2024 | 175.20 | 178.70 | 175.00 | 178.70 | 178.70 | 527,767 |
| 29 Apr 2024 | 179.00 | 179.00 | 176.30 | 177.30 | 177.30 | 245,257 |
| 26 Apr 2024 | 179.10 | 180.60 | 176.30 | 179.50 | 179.50 | 547,759 |
| 25 Apr 2024 | 169.10 | 179.00 | 166.20 | 177.60 | 177.60 | 864,041 |
| 24 Apr 2024 | 166.60 | 168.00 | 166.60 | 168.00 | 168.00 | 444,637 |
| 23 Apr 2024 | 166.00 | 167.40 | 164.20 | 167.00 | 167.00 | 452,964 |
| 22 Apr 2024 | 163.90 | 166.20 | 163.00 | 166.20 | 166.20 | 394,455 |
| 19 Apr 2024 | 162.40 | 164.10 | 162.10 | 164.10 | 164.10 | 342,211 |
| 18 Apr 2024 | 162.40 | 163.80 | 162.00 | 162.70 | 162.70 | 431,462 |
| 17 Apr 2024 | 163.30 | 164.50 | 160.40 | 162.40 | 162.40 | 454,149 |
| 16 Apr 2024 | 164.00 | 165.80 | 162.50 | 163.20 | 163.20 | 637,211 |
| 15 Apr 2024 | 162.00 | 164.20 | 160.00 | 164.20 | 164.20 | 390,651 |
| 12 Apr 2024 | 161.50 | 163.50 | 161.00 | 162.10 | 162.10 | 369,918 |
| 11 Apr 2024 | 164.80 | 164.80 | 161.90 | 161.90 | 161.90 | 540,037 |
| 10 Apr 2024 | 162.20 | 165.10 | 162.10 | 164.90 | 164.90 | 464,111 |
| 09 Apr 2024 | 161.20 | 162.80 | 160.90 | 161.40 | 161.40 | 300,254 |
| 08 Apr 2024 | 162.00 | 162.40 | 160.60 | 161.20 | 161.20 | 176,205 |
| 05 Apr 2024 | 161.70 | 162.40 | 159.00 | 162.10 | 162.10 | 474,000 |
| 04 Apr 2024 | 162.00 | 162.00 | 160.00 | 160.00 | 160.00 | 300,920 |
| 03 Apr 2024 | 164.80 | 165.00 | 157.70 | 160.50 | 160.50 | 430,362 |
| 02 Apr 2024 | 159.20 | 159.70 | 155.60 | 156.30 | 156.30 | 412,648 |
| 27 Mar 2024 | 158.00 | 158.80 | 157.10 | 157.20 | 157.20 | 201,960 |
| 26 Mar 2024 | 159.00 | 159.00 | 157.70 | 157.70 | 157.70 | 221,529 |
| 25 Mar 2024 | 156.80 | 158.90 | 156.00 | 158.90 | 158.90 | 192,674 |
| 22 Mar 2024 | 159.00 | 159.70 | 155.50 | 156.80 | 156.80 | 364,819 |
| 21 Mar 2024 | 159.30 | 160.20 | 157.90 | 158.90 | 158.90 | 329,887 |
| 21 Mar 2024 | 8.75 Dividend | |||||
| 20 Mar 2024 | 166.90 | 169.10 | 165.60 | 156.90 | 148.15 | 375,414 |
| 19 Mar 2024 | 167.70 | 168.30 | 166.80 | 166.90 | 157.59 | 226,221 |
| 18 Mar 2024 | 168.00 | 168.60 | 166.50 | 167.70 | 158.35 | 182,843 |
| 15 Mar 2024 | 171.00 | 171.00 | 167.90 | 168.00 | 158.63 | 1,438,247 |
| 14 Mar 2024 | 173.10 | 173.70 | 170.10 | 170.50 | 160.99 | 210,541 |
| 13 Mar 2024 | 172.90 | 173.50 | 172.20 | 173.50 | 163.82 | 289,828 |
| 12 Mar 2024 | 170.00 | 172.70 | 170.00 | 172.70 | 163.07 | 330,579 |
| 11 Mar 2024 | 168.50 | 170.30 | 168.00 | 169.70 | 160.24 | 230,605 |
| 08 Mar 2024 | 169.30 | 169.30 | 167.90 | 168.90 | 159.48 | 202,515 |
| 07 Mar 2024 | 168.00 | 169.60 | 168.00 | 168.40 | 159.01 | 180,839 |
| 06 Mar 2024 | 169.00 | 169.00 | 167.00 | 167.50 | 158.16 | 183,003 |
| 05 Mar 2024 | 168.00 | 168.90 | 166.60 | 168.20 | 158.82 | 193,389 |
| 04 Mar 2024 | 170.50 | 171.20 | 167.20 | 168.00 | 158.63 | 310,156 |
| 01 Mar 2024 | 168.10 | 171.30 | 167.60 | 169.80 | 160.33 | 325,958 |
| 29 Feb 2024 | 168.40 | 169.80 | 167.60 | 167.60 | 158.25 | 1,086,321 |
| 28 Feb 2024 | 170.00 | 170.50 | 168.50 | 168.60 | 159.20 | 376,876 |
| 27 Feb 2024 | 171.00 | 171.90 | 169.10 | 169.90 | 160.43 | 306,710 |
| 26 Feb 2024 | 171.80 | 172.30 | 170.00 | 171.00 | 161.46 | 210,222 |
| 23 Feb 2024 | 171.90 | 172.70 | 169.70 | 172.70 | 163.07 | 122,106 |
| 22 Feb 2024 | 172.20 | 174.50 | 171.90 | 171.90 | 162.31 | 176,459 |
| 21 Feb 2024 | 171.70 | 173.50 | 171.20 | 172.20 | 162.60 | 118,880 |
| 20 Feb 2024 | 171.40 | 171.90 | 170.40 | 171.70 | 162.12 | 628,893 |
| 19 Feb 2024 | 172.10 | 172.70 | 171.70 | 171.80 | 162.22 | 168,242 |
| 16 Feb 2024 | 171.90 | 173.80 | 171.40 | 172.60 | 162.97 | 254,211 |
| 15 Feb 2024 | 171.00 | 171.60 | 169.60 | 171.40 | 161.84 | 209,794 |
| 14 Feb 2024 | 170.00 | 171.30 | 169.70 | 171.30 | 161.75 | 217,207 |
| 13 Feb 2024 | 169.70 | 169.90 | 169.00 | 169.80 | 160.33 | 118,883 |
| 12 Feb 2024 | 167.80 | 169.20 | 167.80 | 169.10 | 159.67 | 283,199 |
| 09 Feb 2024 | 167.60 | 168.50 | 167.10 | 167.40 | 158.06 | 242,984 |
| 08 Feb 2024 | 169.30 | 169.70 | 167.50 | 167.50 | 158.16 | 126,200 |
| 07 Feb 2024 | 170.00 | 170.70 | 168.30 | 169.30 | 159.86 | 261,846 |
| 06 Feb 2024 | 169.30 | 170.50 | 169.20 | 169.90 | 160.43 | 191,377 |
| 05 Feb 2024 | 171.00 | 171.30 | 169.50 | 169.60 | 160.14 | 126,399 |
| 02 Feb 2024 | 168.60 | 171.70 | 168.10 | 170.80 | 161.27 | 241,660 |
| 01 Feb 2024 | 169.60 | 169.60 | 167.40 | 168.40 | 159.01 | 349,273 |
| 31 Jan 2024 | 169.50 | 170.00 | 168.40 | 169.70 | 160.24 | 323,069 |
| 30 Jan 2024 | 171.30 | 171.70 | 169.20 | 169.30 | 159.86 | 259,353 |
| 29 Jan 2024 | 170.80 | 171.00 | 167.90 | 171.00 | 161.46 | 293,223 |
| 26 Jan 2024 | 172.60 | 174.30 | 171.60 | 171.60 | 162.03 | 251,899 |
| 25 Jan 2024 | 171.80 | 175.20 | 171.20 | 172.70 | 163.07 | 560,311 |
| 24 Jan 2024 | 169.10 | 176.80 | 168.20 | 175.60 | 165.81 | 750,315 |
| 23 Jan 2024 | 180.80 | 180.80 | 178.40 | 179.00 | 169.02 | 329,233 |
| 22 Jan 2024 | 181.00 | 181.70 | 179.30 | 180.70 | 170.62 | 241,691 |
| 19 Jan 2024 | 179.10 | 180.70 | 179.10 | 180.20 | 170.15 | 182,078 |
| 18 Jan 2024 | 179.20 | 179.30 | 177.80 | 178.30 | 168.36 | 153,092 |
| 17 Jan 2024 | 178.70 | 179.00 | 177.60 | 178.40 | 168.45 | 167,094 |
| 16 Jan 2024 | 180.00 | 180.10 | 177.70 | 179.60 | 169.58 | 162,886 |
| 15 Jan 2024 | 181.50 | 181.70 | 180.40 | 180.60 | 170.53 | 104,092 |
| 12 Jan 2024 | 178.50 | 181.60 | 178.50 | 180.90 | 170.81 | 126,080 |
| 11 Jan 2024 | 183.30 | 183.50 | 179.30 | 179.90 | 169.87 | 236,984 |
| 10 Jan 2024 | 181.10 | 182.80 | 180.80 | 182.80 | 172.61 | 153,925 |
| 09 Jan 2024 | 182.30 | 182.90 | 180.20 | 181.40 | 171.28 | 287,465 |
| 08 Jan 2024 | 180.00 | 183.00 | 179.10 | 181.90 | 171.76 | 314,353 |
| 05 Jan 2024 | 183.30 | 184.00 | 181.50 | 182.60 | 172.42 | 104,971 |
| 04 Jan 2024 | 184.50 | 184.80 | 182.40 | 183.40 | 173.17 | 418,383 |
| 03 Jan 2024 | 184.60 | 185.70 | 183.50 | 184.50 | 174.21 | 159,255 |
| 02 Jan 2024 | 186.50 | 187.70 | 183.10 | 183.20 | 172.98 | 321,254 |
| 29 Dec 2023 | 183.30 | 187.50 | 183.30 | 187.50 | 177.04 | 382,408 |
| 28 Dec 2023 | 182.10 | 183.40 | 181.50 | 183.40 | 173.17 | 131,573 |
| 27 Dec 2023 | 181.20 | 182.60 | 181.20 | 182.40 | 172.23 | 204,215 |
| 22 Dec 2023 | 180.00 | 180.90 | 179.20 | 180.90 | 170.81 | 129,299 |
| 21 Dec 2023 | 180.00 | 181.70 | 179.50 | 179.70 | 169.68 | 243,174 |
| 20 Dec 2023 | 182.60 | 184.90 | 181.10 | 181.10 | 171.00 | 278,108 |
| 19 Dec 2023 | 185.00 | 185.00 | 182.50 | 182.60 | 172.42 | 424,899 |
| 18 Dec 2023 | 187.70 | 188.40 | 184.90 | 184.90 | 174.59 | 328,564 |
| 15 Dec 2023 | 188.20 | 188.80 | 186.20 | 187.70 | 177.23 | 675,351 |
| 14 Dec 2023 | 189.50 | 190.70 | 185.40 | 188.10 | 177.61 | 316,792 |
| 13 Dec 2023 | 188.70 | 189.60 | 187.50 | 189.60 | 179.03 | 305,151 |
| 12 Dec 2023 | 186.30 | 188.80 | 186.30 | 188.60 | 178.08 | 347,377 |
| 11 Dec 2023 | 182.90 | 186.30 | 182.40 | 186.30 | 175.91 | 431,190 |
| 08 Dec 2023 | 183.20 | 184.70 | 182.20 | 184.70 | 174.40 | 261,505 |
| 07 Dec 2023 | 183.30 | 183.50 | 181.50 | 183.20 | 172.98 | 388,116 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.