Gjensidige Forsikring ASA (GJF.OL)
Oslo - Oslo Delayed Price. Currency in NOK
Add to watchlist
At close: 04:28PM CEST
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 189.60 | 191.40 | 189.60 | 190.80 | 190.80 | 381,677 |
| Jun 27, 2024 | 191.10 | 191.60 | 190.10 | 190.80 | 190.80 | 193,071 |
| Jun 26, 2024 | 194.90 | 194.90 | 190.90 | 191.10 | 191.10 | 352,493 |
| Jun 25, 2024 | 194.00 | 195.50 | 194.00 | 194.80 | 194.80 | 221,401 |
| Jun 24, 2024 | 193.60 | 194.00 | 191.80 | 194.00 | 194.00 | 186,872 |
| Jun 21, 2024 | 193.00 | 194.00 | 191.80 | 193.90 | 193.90 | 396,981 |
| Jun 20, 2024 | 193.80 | 194.50 | 193.00 | 194.50 | 194.50 | 131,995 |
| Jun 19, 2024 | 190.90 | 193.90 | 190.90 | 193.80 | 193.80 | 282,748 |
| Jun 18, 2024 | 189.00 | 191.00 | 188.80 | 190.90 | 190.90 | 250,958 |
| Jun 17, 2024 | 189.00 | 191.30 | 189.00 | 189.50 | 189.50 | 326,614 |
| Jun 14, 2024 | 188.60 | 189.50 | 187.30 | 189.00 | 189.00 | 326,537 |
| Jun 13, 2024 | 186.20 | 188.50 | 185.90 | 188.50 | 188.50 | 260,211 |
| Jun 12, 2024 | 183.70 | 186.30 | 183.70 | 186.10 | 186.10 | 215,193 |
| Jun 11, 2024 | 184.00 | 184.40 | 181.90 | 183.10 | 183.10 | 212,914 |
| Jun 10, 2024 | 185.20 | 185.20 | 184.00 | 184.00 | 184.00 | 209,737 |
| Jun 07, 2024 | 185.00 | 185.70 | 184.00 | 185.20 | 185.20 | 204,193 |
| Jun 06, 2024 | 185.00 | 185.60 | 183.40 | 185.60 | 185.60 | 218,784 |
| Jun 05, 2024 | 183.60 | 185.70 | 183.30 | 185.00 | 185.00 | 207,175 |
| Jun 04, 2024 | 182.50 | 183.20 | 180.50 | 183.20 | 183.20 | 265,359 |
| Jun 03, 2024 | 184.50 | 184.80 | 181.60 | 182.40 | 182.40 | 190,007 |
| May 31, 2024 | 182.90 | 184.50 | 182.50 | 183.70 | 183.70 | 1,479,332 |
| May 30, 2024 | 182.60 | 183.60 | 181.80 | 183.20 | 183.20 | 352,221 |
| May 29, 2024 | 183.40 | 184.80 | 181.50 | 182.60 | 182.60 | 287,820 |
| May 28, 2024 | 183.90 | 185.60 | 183.10 | 183.50 | 183.50 | 221,955 |
| May 27, 2024 | 184.30 | 185.10 | 183.20 | 184.10 | 184.10 | 120,257 |
| May 24, 2024 | 183.10 | 184.50 | 182.40 | 184.30 | 184.30 | 197,598 |
| May 23, 2024 | 183.60 | 184.70 | 182.50 | 183.60 | 183.60 | 249,195 |
| May 22, 2024 | 181.50 | 184.00 | 181.30 | 183.60 | 183.60 | 179,827 |
| May 21, 2024 | 175.10 | 181.60 | 174.60 | 181.50 | 181.50 | 344,593 |
| May 16, 2024 | 183.10 | 185.30 | 183.10 | 183.70 | 183.70 | 235,575 |
| May 15, 2024 | 185.00 | 185.60 | 183.80 | 183.80 | 183.80 | 380,030 |
| May 14, 2024 | 185.50 | 186.10 | 184.00 | 185.20 | 185.20 | 209,849 |
| May 13, 2024 | 186.40 | 186.60 | 185.20 | 186.00 | 186.00 | 222,180 |
| May 10, 2024 | 185.10 | 187.40 | 185.10 | 186.80 | 186.80 | 251,651 |
| May 08, 2024 | 180.30 | 185.40 | 180.30 | 184.10 | 184.10 | 318,387 |
| May 07, 2024 | 182.00 | 184.30 | 180.00 | 180.90 | 180.90 | 358,979 |
| May 06, 2024 | 178.80 | 182.70 | 178.60 | 181.90 | 181.90 | 261,638 |
| May 03, 2024 | 178.70 | 179.90 | 177.00 | 178.70 | 178.70 | 279,762 |
| May 02, 2024 | 179.40 | 180.30 | 176.60 | 179.40 | 179.40 | 310,962 |
| Apr 30, 2024 | 175.20 | 178.70 | 175.00 | 178.70 | 178.70 | 527,767 |
| Apr 29, 2024 | 179.00 | 179.00 | 176.30 | 177.30 | 177.30 | 245,257 |
| Apr 26, 2024 | 179.10 | 180.60 | 176.30 | 179.50 | 179.50 | 547,759 |
| Apr 25, 2024 | 169.10 | 179.00 | 166.20 | 177.60 | 177.60 | 864,041 |
| Apr 24, 2024 | 166.60 | 168.00 | 166.60 | 168.00 | 168.00 | 444,637 |
| Apr 23, 2024 | 166.00 | 167.40 | 164.20 | 167.00 | 167.00 | 452,964 |
| Apr 22, 2024 | 163.90 | 166.20 | 163.00 | 166.20 | 166.20 | 394,455 |
| Apr 19, 2024 | 162.40 | 164.10 | 162.10 | 164.10 | 164.10 | 342,211 |
| Apr 18, 2024 | 162.40 | 163.80 | 162.00 | 162.70 | 162.70 | 431,462 |
| Apr 17, 2024 | 163.30 | 164.50 | 160.40 | 162.40 | 162.40 | 454,149 |
| Apr 16, 2024 | 164.00 | 165.80 | 162.50 | 163.20 | 163.20 | 637,211 |
| Apr 15, 2024 | 162.00 | 164.20 | 160.00 | 164.20 | 164.20 | 390,651 |
| Apr 12, 2024 | 161.50 | 163.50 | 161.00 | 162.10 | 162.10 | 369,918 |
| Apr 11, 2024 | 164.80 | 164.80 | 161.90 | 161.90 | 161.90 | 540,037 |
| Apr 10, 2024 | 162.20 | 165.10 | 162.10 | 164.90 | 164.90 | 464,111 |
| Apr 09, 2024 | 161.20 | 162.80 | 160.90 | 161.40 | 161.40 | 300,254 |
| Apr 08, 2024 | 162.00 | 162.40 | 160.60 | 161.20 | 161.20 | 176,205 |
| Apr 05, 2024 | 161.70 | 162.40 | 159.00 | 162.10 | 162.10 | 474,000 |
| Apr 04, 2024 | 162.00 | 162.00 | 160.00 | 160.00 | 160.00 | 300,920 |
| Apr 03, 2024 | 164.80 | 165.00 | 157.70 | 160.50 | 160.50 | 430,362 |
| Apr 02, 2024 | 159.20 | 159.70 | 155.60 | 156.30 | 156.30 | 412,648 |
| Mar 27, 2024 | 158.00 | 158.80 | 157.10 | 157.20 | 157.20 | 201,960 |
| Mar 26, 2024 | 159.00 | 159.00 | 157.70 | 157.70 | 157.70 | 221,529 |
| Mar 25, 2024 | 156.80 | 158.90 | 156.00 | 158.90 | 158.90 | 192,674 |
| Mar 22, 2024 | 159.00 | 159.70 | 155.50 | 156.80 | 156.80 | 364,819 |
| Mar 21, 2024 | 159.30 | 160.20 | 157.90 | 158.90 | 158.90 | 329,887 |
| Mar 21, 2024 | 8.75 Dividend | |||||
| Mar 20, 2024 | 166.90 | 169.10 | 165.60 | 156.90 | 148.15 | 375,414 |
| Mar 19, 2024 | 167.70 | 168.30 | 166.80 | 166.90 | 157.59 | 226,221 |
| Mar 18, 2024 | 168.00 | 168.60 | 166.50 | 167.70 | 158.35 | 182,843 |
| Mar 15, 2024 | 171.00 | 171.00 | 167.90 | 168.00 | 158.63 | 1,438,247 |
| Mar 14, 2024 | 173.10 | 173.70 | 170.10 | 170.50 | 160.99 | 210,541 |
| Mar 13, 2024 | 172.90 | 173.50 | 172.20 | 173.50 | 163.82 | 289,828 |
| Mar 12, 2024 | 170.00 | 172.70 | 170.00 | 172.70 | 163.07 | 330,579 |
| Mar 11, 2024 | 168.50 | 170.30 | 168.00 | 169.70 | 160.24 | 230,605 |
| Mar 08, 2024 | 169.30 | 169.30 | 167.90 | 168.90 | 159.48 | 202,515 |
| Mar 07, 2024 | 168.00 | 169.60 | 168.00 | 168.40 | 159.01 | 180,839 |
| Mar 06, 2024 | 169.00 | 169.00 | 167.00 | 167.50 | 158.16 | 183,003 |
| Mar 05, 2024 | 168.00 | 168.90 | 166.60 | 168.20 | 158.82 | 193,389 |
| Mar 04, 2024 | 170.50 | 171.20 | 167.20 | 168.00 | 158.63 | 310,156 |
| Mar 01, 2024 | 168.10 | 171.30 | 167.60 | 169.80 | 160.33 | 325,958 |
| Feb 29, 2024 | 168.40 | 169.80 | 167.60 | 167.60 | 158.25 | 1,086,321 |
| Feb 28, 2024 | 170.00 | 170.50 | 168.50 | 168.60 | 159.20 | 376,876 |
| Feb 27, 2024 | 171.00 | 171.90 | 169.10 | 169.90 | 160.43 | 306,710 |
| Feb 26, 2024 | 171.80 | 172.30 | 170.00 | 171.00 | 161.46 | 210,222 |
| Feb 23, 2024 | 171.90 | 172.70 | 169.70 | 172.70 | 163.07 | 122,106 |
| Feb 22, 2024 | 172.20 | 174.50 | 171.90 | 171.90 | 162.31 | 176,459 |
| Feb 21, 2024 | 171.70 | 173.50 | 171.20 | 172.20 | 162.60 | 118,880 |
| Feb 20, 2024 | 171.40 | 171.90 | 170.40 | 171.70 | 162.12 | 628,893 |
| Feb 19, 2024 | 172.10 | 172.70 | 171.70 | 171.80 | 162.22 | 168,242 |
| Feb 16, 2024 | 171.90 | 173.80 | 171.40 | 172.60 | 162.97 | 254,211 |
| Feb 15, 2024 | 171.00 | 171.60 | 169.60 | 171.40 | 161.84 | 209,794 |
| Feb 14, 2024 | 170.00 | 171.30 | 169.70 | 171.30 | 161.75 | 217,207 |
| Feb 13, 2024 | 169.70 | 169.90 | 169.00 | 169.80 | 160.33 | 118,883 |
| Feb 12, 2024 | 167.80 | 169.20 | 167.80 | 169.10 | 159.67 | 283,199 |
| Feb 09, 2024 | 167.60 | 168.50 | 167.10 | 167.40 | 158.06 | 242,984 |
| Feb 08, 2024 | 169.30 | 169.70 | 167.50 | 167.50 | 158.16 | 126,200 |
| Feb 07, 2024 | 170.00 | 170.70 | 168.30 | 169.30 | 159.86 | 261,846 |
| Feb 06, 2024 | 169.30 | 170.50 | 169.20 | 169.90 | 160.43 | 191,377 |
| Feb 05, 2024 | 171.00 | 171.30 | 169.50 | 169.60 | 160.14 | 126,399 |
| Feb 02, 2024 | 168.60 | 171.70 | 168.10 | 170.80 | 161.27 | 241,660 |
| *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.