Gjensidige Forsikring ASA (0OJC.L)
LSE - LSE Delayed Price. Currency in NOK
Add to watchlist
At close: 08:22AM BST
Time Period:
Jul 02, 2023 - Jul 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 01, 2024 | 191.70 | 193.10 | 190.40 | 191.20 | 191.20 | 3,970 |
| Jun 28, 2024 | 195.00 | 192.00 | 188.80 | 190.80 | 190.80 | 4,578 |
| Jun 27, 2024 | 191.10 | 192.40 | 190.10 | 190.66 | 190.66 | 8,630 |
| Jun 26, 2024 | 194.75 | 195.20 | 191.00 | 193.10 | 193.10 | 6,537 |
| Jun 25, 2024 | 195.00 | 195.40 | 194.00 | 194.50 | 194.50 | 5,290 |
| Jun 24, 2024 | 193.70 | 195.70 | 192.10 | 192.70 | 192.70 | 4,799 |
| Jun 21, 2024 | 192.75 | 195.70 | 192.00 | 193.90 | 193.90 | 2,767 |
| Jun 20, 2024 | 190.00 | 194.50 | 193.10 | 194.00 | 194.00 | 3,787 |
| Jun 19, 2024 | 190.60 | 193.90 | 191.59 | 192.40 | 192.40 | 4,721 |
| Jun 18, 2024 | 188.90 | 190.70 | 189.80 | 189.80 | 189.80 | 4,165 |
| Jun 17, 2024 | 185.80 | 191.00 | 189.30 | 190.50 | 190.50 | 4,876 |
| Jun 14, 2024 | 188.70 | 189.20 | 187.70 | 188.44 | 188.44 | 14,976 |
| Jun 13, 2024 | 186.60 | 187.80 | 186.20 | 187.20 | 187.20 | 10,702 |
| Jun 12, 2024 | 183.60 | 185.90 | 184.10 | 184.90 | 184.90 | 7,159 |
| Jun 11, 2024 | 183.85 | 185.20 | 182.20 | 183.71 | 183.71 | 22,749 |
| Jun 10, 2024 | 184.95 | 186.40 | 184.20 | 184.50 | 184.50 | 5,120 |
| Jun 07, 2024 | 185.25 | 186.80 | 184.00 | 184.80 | 184.80 | 6,377 |
| Jun 06, 2024 | 184.75 | 186.20 | 183.80 | 184.19 | 184.19 | 4,889 |
| Jun 05, 2024 | 183.60 | 185.30 | 184.20 | 185.30 | 185.30 | 9,163 |
| Jun 04, 2024 | 182.80 | 182.80 | 180.90 | 182.35 | 182.35 | 7,526 |
| Jun 03, 2024 | 184.65 | 184.90 | 181.90 | 183.05 | 183.05 | 9,339 |
| May 31, 2024 | 182.40 | 184.40 | 181.40 | 183.72 | 183.72 | 727,550 |
| May 30, 2024 | 182.85 | 183.70 | 182.00 | 182.45 | 182.45 | 17,100 |
| May 29, 2024 | 185.70 | 184.60 | 181.50 | 183.86 | 183.86 | 7,864 |
| May 28, 2024 | 183.70 | 185.40 | 183.80 | 184.90 | 184.90 | 3,153 |
| May 24, 2024 | 182.85 | 184.40 | 181.90 | 182.85 | 182.85 | 2,824 |
| May 23, 2024 | 183.75 | 184.70 | 182.90 | 183.77 | 183.77 | 14,363 |
| May 22, 2024 | 181.85 | 184.00 | 181.50 | 183.48 | 183.48 | 6,390 |
| May 21, 2024 | 175.40 | 181.60 | 175.50 | 180.85 | 180.85 | 32,329 |
| May 20, 2024 | - | - | - | - | - | - |
| May 17, 2024 | - | - | - | - | - | - |
| May 16, 2024 | 184.40 | 184.90 | 183.10 | 183.73 | 183.73 | 26,959 |
| May 15, 2024 | 184.75 | 185.45 | 183.80 | 184.82 | 184.82 | 59,943 |
| May 14, 2024 | 185.20 | 185.80 | 184.20 | 184.91 | 184.91 | 5,274 |
| May 13, 2024 | 186.30 | 188.00 | 185.20 | 185.81 | 185.81 | 5,278 |
| May 10, 2024 | 185.50 | 187.00 | 185.40 | 186.50 | 186.50 | 4,943 |
| May 09, 2024 | - | - | - | - | - | - |
| May 08, 2024 | 180.80 | 185.40 | 180.60 | 184.19 | 184.19 | 57,106 |
| May 07, 2024 | 181.80 | 183.80 | 179.90 | 182.37 | 182.37 | 6,439 |
| May 03, 2024 | 178.90 | 179.90 | 177.30 | 178.85 | 178.85 | 7,305 |
| May 02, 2024 | 174.90 | 180.30 | 176.80 | 179.40 | 179.40 | 5,106 |
| May 01, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | 176.95 | 178.70 | 177.30 | 177.88 | 177.88 | 14,351 |
| Apr 29, 2024 | 178.60 | 178.10 | 176.70 | 177.60 | 177.60 | 16,619 |
| Apr 26, 2024 | 178.70 | 180.60 | 177.10 | 178.96 | 178.96 | 55,877 |
| Apr 25, 2024 | 169.05 | 178.90 | 167.00 | 173.78 | 173.78 | 108,339 |
| Apr 24, 2024 | 166.80 | 168.03 | 166.70 | 167.31 | 167.31 | 58,224 |
| Apr 23, 2024 | 165.70 | 167.30 | 164.51 | 166.78 | 166.78 | 69,357 |
| Apr 22, 2024 | 163.70 | 166.20 | 163.40 | 166.20 | 166.20 | 41,242 |
| Apr 19, 2024 | 162.65 | 164.12 | 162.00 | 164.10 | 164.10 | 53,960 |
| Apr 18, 2024 | 161.00 | 163.70 | 162.10 | 163.55 | 163.55 | 59,004 |
| Apr 17, 2024 | 163.10 | 164.40 | 160.40 | 163.22 | 163.22 | 89,208 |
| Apr 16, 2024 | 162.85 | 165.50 | 163.19 | 164.64 | 164.64 | 32,535 |
| Apr 15, 2024 | 161.60 | 164.20 | 160.33 | 163.06 | 163.06 | 34,449 |
| Apr 12, 2024 | 162.20 | 163.50 | 161.60 | 162.10 | 162.10 | 55,982 |
| Apr 11, 2024 | 164.45 | 164.30 | 161.90 | 161.90 | 161.90 | 67,917 |
| Apr 10, 2024 | 162.55 | 165.30 | 161.40 | 164.90 | 164.90 | 149,003 |
| Apr 09, 2024 | 161.15 | 162.70 | 160.20 | 162.00 | 162.00 | 19,445 |
| Apr 08, 2024 | 161.65 | 162.30 | 160.50 | 161.51 | 161.51 | 442,897 |
| Apr 05, 2024 | 161.50 | 162.60 | 159.40 | 161.38 | 161.38 | 51,850 |
| Apr 04, 2024 | 161.85 | 161.50 | 160.00 | 160.26 | 160.26 | 28,050 |
| Apr 03, 2024 | 164.75 | 161.70 | 156.30 | 160.52 | 160.52 | 111,446 |
| Apr 02, 2024 | 159.25 | 159.40 | 155.70 | 157.60 | 157.60 | 1,421,971 |
| Mar 28, 2024 | - | - | - | - | - | - |
| Mar 27, 2024 | 158.50 | 158.10 | 157.10 | 157.20 | 157.20 | 23,660 |
| Mar 26, 2024 | 160.00 | 158.80 | 157.70 | 157.70 | 157.70 | 52,432 |
| Mar 25, 2024 | 156.70 | 158.90 | 156.00 | 158.90 | 158.90 | 503,688 |
| Mar 22, 2024 | 159.00 | 159.00 | 155.48 | 157.70 | 157.70 | 68,762 |
| Mar 21, 2024 | 159.10 | 165.60 | 158.50 | 159.30 | 159.30 | 65,976 |
| Mar 21, 2024 | 8.75 Dividend | |||||
| Mar 20, 2024 | 166.85 | 168.90 | 165.60 | 166.60 | 157.85 | 42,972 |
| Mar 19, 2024 | 168.90 | 168.80 | 166.80 | 166.90 | 158.13 | 25,310 |
| Mar 18, 2024 | 167.80 | 168.00 | 166.70 | 167.69 | 158.89 | 2,219,806 |
| Mar 15, 2024 | 172.05 | 172.10 | 167.98 | 167.99 | 159.16 | 22,921 |
| Mar 14, 2024 | 173.30 | 173.60 | 170.48 | 170.82 | 161.85 | 250,031 |
| Mar 13, 2024 | 172.85 | 174.20 | 172.20 | 172.79 | 163.71 | 49,932 |
| Mar 12, 2024 | 170.10 | 172.70 | 170.60 | 171.31 | 162.32 | 18,404 |
| Mar 11, 2024 | 168.20 | 170.50 | 168.20 | 169.63 | 160.72 | 45,818 |
| Mar 08, 2024 | 169.15 | 170.40 | 168.10 | 168.92 | 160.04 | 23,091 |
| Mar 07, 2024 | 167.85 | 169.50 | 168.00 | 168.42 | 159.57 | 37,160 |
| Mar 06, 2024 | 168.70 | 169.00 | 167.10 | 167.71 | 158.91 | 872,771 |
| Mar 05, 2024 | 167.75 | 168.40 | 166.90 | 168.08 | 159.26 | 20,715 |
| Mar 04, 2024 | 170.30 | 170.70 | 167.20 | 168.80 | 159.93 | 76,834 |
| Mar 01, 2024 | 168.30 | 170.80 | 168.10 | 170.51 | 161.56 | 119,222 |
| Feb 29, 2024 | 168.55 | 169.60 | 167.58 | 167.69 | 158.88 | 102,910 |
| Feb 28, 2024 | 170.25 | 170.00 | 168.60 | 169.06 | 160.18 | 15,064 |
| Feb 27, 2024 | 171.25 | 171.60 | 169.20 | 169.20 | 160.31 | 15,661 |
| Feb 26, 2024 | 171.75 | 171.70 | 170.10 | 170.76 | 161.80 | 18,732 |
| Feb 23, 2024 | 172.50 | 172.73 | 169.90 | 171.09 | 162.10 | 20,494 |
| Feb 22, 2024 | 173.50 | 173.80 | 171.88 | 172.56 | 163.50 | 8,293 |
| Feb 21, 2024 | 171.40 | 173.20 | 171.20 | 172.19 | 163.15 | 8,525 |
| Feb 20, 2024 | 171.55 | 171.90 | 170.54 | 171.71 | 162.69 | 62,491 |
| Feb 19, 2024 | 172.20 | 172.70 | 171.70 | 172.02 | 162.99 | 28,502 |
| Feb 16, 2024 | 171.95 | 173.90 | 171.50 | 172.55 | 163.48 | 29,055 |
| Feb 15, 2024 | 171.05 | 171.41 | 170.00 | 170.51 | 161.55 | 34,426 |
| Feb 14, 2024 | 169.90 | 171.32 | 170.00 | 170.34 | 161.39 | 26,163 |
| Feb 13, 2024 | 169.30 | 170.00 | 169.10 | 169.18 | 160.29 | 10,437 |
| Feb 12, 2024 | 168.00 | 169.30 | 168.30 | 168.30 | 159.46 | 29,012 |
| Feb 09, 2024 | 167.90 | 168.50 | 167.38 | 167.98 | 159.16 | 11,646 |
| Feb 08, 2024 | 168.30 | 169.80 | 167.49 | 168.92 | 160.05 | 23,684 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.