UK markets open in 4 hours 9 minutes

Gjensidige Forsikring ASA (0OJC.IL)

IOB - IOB Delayed price. Currency in NOK
Add to watchlist
186.61-0.44 (-0.24%)
At close: 05:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in NOK
DateOpenHighLowClose*Adj. close**Volume
24 Jun 2022185.10188.30185.70186.95186.9515,435
23 Jun 2022185.10186.80182.90187.05187.0556,537
22 Jun 2022191.40190.80186.02187.30187.3036,397
21 Jun 2022195.25196.00192.90193.10193.1031,198
20 Jun 2022196.00195.60194.50193.90193.9025,454
17 Jun 2022195.80198.00195.27195.95195.9525,867
16 Jun 2022200.30199.10195.21195.70195.7036,208
15 Jun 2022194.75201.22195.30200.80200.8029,212
14 Jun 2022194.25195.70192.90194.40194.4026,716
13 Jun 2022193.60195.00191.70191.40191.4074,210
10 Jun 2022198.60199.10196.10196.50196.5064,712
09 Jun 2022199.45201.40199.10199.45199.4597,288
08 Jun 2022198.70200.82197.60200.70200.7049,990
07 Jun 2022200.50200.80198.20198.50198.50105,031
06 Jun 2022199.75199.75199.75199.75199.75-
01 Jun 2022204.25203.80199.40199.75199.7539,062
31 May 2022204.05205.60201.80203.85203.85298,713
30 May 2022208.40207.80204.00205.90205.9044,592
27 May 2022202.70208.80202.00206.60206.6053,812
26 May 2022202.00202.00202.00202.00202.00-
25 May 2022205.05205.80201.40202.00202.0064,030
24 May 2022202.40204.40202.00204.40204.4051,150
23 May 2022203.25204.60199.70202.75202.7580,398
20 May 2022199.30202.00199.70201.50201.5058,121
19 May 2022200.60200.80197.30198.20198.2095,041
18 May 2022202.60202.80199.50202.60202.6066,026
17 May 2022201.41201.41201.41201.50201.50910
16 May 2022199.40201.20197.90201.50201.50137,082
13 May 2022197.90200.20195.50199.75199.7578,653
12 May 2022193.50197.20191.40195.35195.3533,644
11 May 2022193.85194.90193.20193.85193.85135,863
10 May 2022192.40196.60191.20196.60196.6085,756
09 May 2022196.35196.50192.38194.15194.1546,932
06 May 2022201.40202.80195.50197.15197.1585,034
05 May 2022204.80206.80201.20202.60202.6047,140
04 May 2022207.90206.80203.00203.35203.3540,341
03 May 2022203.25206.80201.00205.20205.20134,070
29 Apr 2022200.30202.80196.59202.00202.0053,937
28 Apr 2022206.10206.00197.40198.80198.8052,054
27 Apr 2022207.50207.40198.60203.15203.15737,013
26 Apr 2022213.30211.80206.40208.50208.50112,552
25 Apr 2022213.90213.80211.60211.70211.70107,484
22 Apr 2022213.40216.40212.60215.80215.80101,416
21 Apr 2022215.10215.80213.80215.40215.4047,879
20 Apr 2022213.30213.80210.80211.20211.2054,440
19 Apr 2022215.10216.60210.40211.60211.6051,177
14 Apr 2022217.90217.90217.90217.90217.90-
13 Apr 2022216.30216.80215.00217.90217.9025,803
12 Apr 2022217.90218.00215.80217.90217.9033,285
11 Apr 2022220.20219.80217.40217.50217.50137,697
08 Apr 2022223.50223.00220.60221.10221.1048,814
07 Apr 2022219.10223.00219.00221.40221.40421,791
06 Apr 2022218.40222.00218.80220.60220.60294,050
05 Apr 2022219.00218.60216.00216.80216.8032,195
04 Apr 2022219.20220.20215.80216.80216.80805,672
01 Apr 2022219.40221.20218.00219.40219.402,063,905
31 Mar 2022223.20223.70218.40218.40218.40134,657
30 Mar 2022220.70223.20218.90223.15223.15586,942
29 Mar 2022225.00233.80218.70220.50220.502,964,926
28 Mar 2022220.50225.10220.06223.20223.20948,391
25 Mar 2022220.35220.70218.65220.35220.35533,983
25 Mar 20227.7 Dividend
24 Mar 2022228.40229.30227.10228.40220.7040,719
23 Mar 2022229.20230.30227.80229.20221.4719,455
22 Mar 2022224.40229.70224.10229.30221.5763,648
21 Mar 2022222.80224.90222.30225.15217.5621,346
18 Mar 2022221.25225.80222.10223.65216.11117,703
17 Mar 2022218.90220.90219.00218.90211.5266,284
16 Mar 2022218.80220.00217.30218.80211.4280,314
15 Mar 2022216.90218.90214.70214.75207.5164,660
14 Mar 2022215.80218.20215.80218.25210.89539,331
11 Mar 2022212.10215.60212.00214.70207.4676,865
10 Mar 2022211.50212.70209.40211.35204.2270,558
09 Mar 2022210.40212.30208.90210.40203.3179,033
08 Mar 2022208.55212.40207.20208.45201.4281,804
07 Mar 2022212.25211.70203.00211.50204.3768,960
04 Mar 2022213.80214.30210.20211.55204.4253,188
03 Mar 2022218.60220.70214.10215.85208.5784,535
02 Mar 2022216.35221.30216.00220.85213.4059,782
01 Mar 2022217.85220.30218.00218.05210.70237,384
28 Feb 2022215.10217.90215.00217.60210.26332,656
25 Feb 2022209.50217.10210.02216.00208.72109,444
24 Feb 2022216.00211.90207.70209.70202.63209,907
23 Feb 2022216.00214.60211.70212.95205.7778,162
22 Feb 2022209.35212.40209.20211.65204.51102,669
21 Feb 2022214.85215.30210.80210.55203.4538,206
18 Feb 2022214.45214.80212.50214.60207.3772,768
17 Feb 2022214.70213.50212.10212.45205.2980,705
16 Feb 2022212.10214.89212.50214.25207.03100,610
15 Feb 2022210.50214.00211.90212.55205.3857,811
14 Feb 2022214.70213.30210.80212.40205.24385,063
11 Feb 2022213.60215.10212.20213.60206.4029,419
10 Feb 2022217.35216.80214.00214.90207.66138,460
09 Feb 2022216.40216.90215.02216.40209.1064,231
08 Feb 2022216.75217.50214.40214.50207.2737,924
07 Feb 2022215.00217.70214.20217.30209.9737,432
04 Feb 2022219.30219.60214.00213.95206.7469,740
03 Feb 2022220.25220.70219.10220.25212.8270,259
02 Feb 2022220.00221.10217.90220.20212.7836,511
01 Feb 2022217.70218.60217.50217.70210.3631,191
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...