Oslo - Delayed Quote
NOK
Gjensidige Forsikring ASA (GJF.OL)
261.20
0.00
(0.00%)
At close: 4:25:38 PM GMT+1
Currency in NOK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
261.00
262.00
259.80
261.20
261.20
289,085
Oct 29, 2026
260.00
261.60
259.20
261.20
261.20
263,313
Oct 28, 2026
262.20
264.00
260.40
260.40
260.40
327,870
Oct 27, 2026
258.00
263.40
257.40
263.40
263.40
578,254
Oct 26, 2026
263.60
263.60
259.00
262.40
262.40
463,841
Oct 23, 2026
267.80
276.00
259.40
260.00
260.00
946,602
Oct 22, 2026
272.00
273.40
270.40
270.40
270.40
276,902
Oct 21, 2026
264.00
271.20
264.00
271.20
271.20
343,809
Oct 20, 2026
265.20
265.40
263.00
264.20
264.20
234,954
Oct 19, 2026
263.40
266.00
263.00
265.40
265.40
465,155
Oct 16, 2026
260.40
263.80
259.80
263.60
263.60
408,708
Oct 15, 2026
257.60
261.20
257.40
259.60
259.60
389,321
Oct 14, 2026
255.20
255.80
253.60
255.80
255.80
348,437
Oct 13, 2026
254.00
257.80
254.00
256.20
256.20
259,971
Oct 12, 2026
253.40
255.20
252.20
253.80
253.80
347,777
Oct 9, 2026
250.20
254.20
250.20
254.20
254.20
320,377
Oct 8, 2026
248.20
248.20
244.80
247.60
247.60
254,186
Oct 7, 2026
249.00
250.60
245.60
247.80
247.80
231,113
Oct 6, 2026
253.00
253.80
249.40
249.80
249.80
322,375
Oct 5, 2026
257.00
258.60
253.40
253.80
253.80
292,019
Oct 2, 2026
256.00
257.00
252.80
256.60
256.60
251,329
Oct 1, 2026
257.40
257.40
252.80
253.40
253.40
354,059
Sep 30, 2026
260.40
261.60
258.40
258.80
258.80
284,653
Sep 29, 2026
260.80
262.00
260.00
260.00
260.00
171,874
Sep 28, 2026
260.60
262.40
259.20
262.20
262.20
260,772
Sep 25, 2026
259.20
262.20
259.20
259.40
259.40
211,152
Sep 24, 2026
261.00
261.20
258.00
259.40
259.40
329,187
Sep 23, 2026
268.40
268.40
255.60
260.20
260.20
812,411
Sep 22, 2026
275.60
276.00
270.20
270.80
270.80
271,076
Sep 21, 2026
278.00
279.00
275.60
275.60
275.60
262,922
Sep 18, 2026
277.00
279.00
274.80
276.00
276.00
775,496
Sep 17, 2026
277.00
280.00
276.40
280.00
280.00
393,934
Sep 16, 2026
276.40
277.00
275.20
276.40
276.40
166,559
Sep 15, 2026
277.60
278.20
274.40
276.80
276.80
240,027
Sep 14, 2026
279.20
281.80
277.00
277.00
277.00
213,036
Sep 11, 2026
279.80
281.20
278.00
278.00
278.00
166,347
Sep 10, 2026
277.40
281.00
277.00
279.00
279.00
290,701
Sep 9, 2026
277.20
277.40
275.40
276.40
276.40
275,969
Sep 8, 2026
278.00
279.60
276.80
277.80
277.80
222,316
Sep 7, 2026
281.00
281.40
278.80
278.80
278.80
201,273
Sep 4, 2026
283.40
284.20
281.60
282.20
282.20
166,044
Sep 3, 2026
281.20
284.60
280.40
283.80
283.80
170,225
Sep 2, 2026
282.00
283.60
280.80
281.20
281.20
190,864
Sep 1, 2026
284.00
285.20
281.40
283.20
283.20
342,961
Aug 31, 2026
286.00
287.40
283.40
283.40
283.40
1,006,192
Aug 28, 2026
285.00
287.20
285.00
286.40
286.40
196,487
Aug 27, 2026
285.00
286.60
283.20
283.40
283.40
131,413
Aug 26, 2026
282.00
286.30
281.80
284.80
284.80
273,909
Aug 25, 2026
281.00
282.60
280.20
282.40
282.40
179,936
Aug 24, 2026
282.00
282.40
279.60
280.00
280.00
204,675
Aug 21, 2026
279.00
281.80
278.20
281.60
281.60
180,735
Aug 20, 2026
281.20
281.20
276.40
278.00
278.00
169,550
Aug 19, 2026
280.00
281.20
278.20
278.80
278.80
178,038
Aug 18, 2026
282.40
282.60
280.40
281.60
281.60
201,500
Aug 17, 2026
283.40
284.40
281.20
282.00
282.00
180,858
Aug 14, 2026
282.60
285.20
282.40
283.80
283.80
167,289
Aug 13, 2026
281.20
284.60
281.00
282.20
282.20
129,074
Aug 12, 2026
278.60
282.40
277.80
281.00
281.00
214,425
Aug 11, 2026
279.40
280.00
277.60
278.20
278.20
166,507
Aug 10, 2026
283.00
283.40
279.40
279.40
279.40
186,741
Aug 7, 2026
282.20
285.80
281.00
284.20
284.20
212,720
Aug 6, 2026
281.20
283.40
281.20
282.20
282.20
145,199
Aug 5, 2026
283.00
283.20
280.40
281.20
281.20
161,958
Aug 4, 2026
281.60
283.40
279.20
283.00
283.00
324,048
Aug 3, 2026
282.00
283.20
278.80
282.80
282.80
227,367
Jul 31, 2026
282.00
283.20
281.00
282.20
282.20
179,481
Jul 30, 2026
281.00
283.80
279.40
283.40
283.40
167,604
Jul 29, 2026
281.60
282.00
279.20
280.40
280.40
109,525
Jul 28, 2026
277.60
281.40
277.60
281.40
281.40
221,206
Jul 27, 2026
280.00
280.00
276.80
278.40
278.40
200,155
Jul 24, 2026
278.00
279.20
277.40
279.00
279.00
166,906
Jul 23, 2026
281.60
281.60
277.20
277.20
277.20
208,829
Jul 22, 2026
277.00
282.20
277.00
281.80
281.80
374,869
Jul 21, 2026
274.40
277.20
273.20
277.20
277.20
286,448
Jul 20, 2026
274.00
276.60
273.60
273.80
273.80
282,309
Jul 17, 2026
276.20
278.80
275.20
277.00
277.00
224,302
Jul 16, 2026
274.60
277.20
272.40
277.20
277.20
340,590
Jul 15, 2026
282.40
282.40
275.00
275.00
275.00
320,658
Jul 14, 2026
276.00
282.40
275.60
282.40
282.40
270,016
Jul 13, 2026
280.80
284.60
276.60
277.60
277.60
514,055
Jul 10, 2026
271.80
272.60
270.20
271.80
271.80
167,881
Jul 9, 2026
275.60
276.80
272.00
272.00
272.00
325,280
Jul 8, 2026
274.40
276.40
273.00
275.00
275.00
258,380
Jul 7, 2026
272.00
276.40
272.00
275.40
275.40
285,638
Jul 6, 2026
273.60
274.80
272.60
272.60
272.60
264,898
Jul 3, 2026
268.00
273.00
268.00
271.80
271.80
192,790
Jul 2, 2026
268.60
273.80
268.40
272.60
272.60
277,322
Jul 1, 2026
269.00
269.80
267.20
269.00
269.00
219,696
Jun 30, 2026
268.60
269.60
267.00
267.80
267.80
339,208
Jun 29, 2026
266.20
270.20
264.40
268.60
268.60
303,373
Jun 26, 2026
266.60
267.80
264.80
266.60
266.60
224,160
Jun 25, 2026
263.20
269.00
263.20
268.40
268.40
235,191
Jun 24, 2026
260.00
264.20
259.60
263.20
263.20
356,247
Jun 23, 2026
268.00
268.00
257.00
262.60
262.60
362,904
Jun 22, 2026
266.40
269.20
265.40
268.80
268.80
204,749
Jun 19, 2026
265.80
267.40
265.00
266.40
266.40
566,001
Jun 18, 2026
266.60
269.20
264.60
265.20
265.20
281,315
Jun 17, 2026
265.00
266.00
261.80
266.00
266.00
349,674
Jun 16, 2026
264.80
266.20
263.20
263.80
263.80
423,003
Jun 15, 2026
260.60
264.00
260.60
263.40
263.40
417,760
Jun 12, 2026
254.00
259.40
253.80
258.60
258.60
480,959
Jun 11, 2026
252.40
254.60
251.40
253.80
253.80
233,492
Jun 10, 2026
254.00
254.00
251.00
252.80
252.80
139,508
Jun 9, 2026
246.00
255.20
246.00
252.80
252.80
300,298
Jun 8, 2026
247.60
249.00
245.60
246.00
246.00
197,811
Jun 5, 2026
248.80
251.00
247.80
248.80
248.80
291,818
Jun 4, 2026
246.00
249.00
244.60
248.00
248.00
237,758
Jun 3, 2026
247.80
248.00
246.00
246.20
246.20
173,718
Jun 2, 2026
249.80
250.40
246.40
247.00
247.00
221,440
Jun 1, 2026
253.60
254.20
248.60
250.00
250.00
228,320
May 29, 2026
258.00
258.00
255.20
255.40
255.40
1,356,630
May 28, 2026
258.60
259.40
256.60
257.40
257.40
328,574
May 27, 2026
262.00
262.00
258.40
259.60
259.60
423,148
May 26, 2026
259.40
262.60
258.40
258.40
258.40
260,978
May 22, 2026
260.00
260.20
257.00
258.20
258.20
239,263
May 21, 2026
258.20
262.00
258.20
260.20
260.20
288,078
May 20, 2026
256.40
259.60
256.00
258.00
258.00
243,471
May 19, 2026
258.00
260.80
257.40
259.00
259.00
278,377
May 18, 2026
251.00
257.20
250.00
257.20
257.20
319,473
May 15, 2026
251.00
253.20
249.80
251.40
251.40
262,314
May 13, 2026
251.40
251.40
247.80
248.60
248.60
288,645
May 12, 2026
251.00
251.20
249.20
249.80
249.80
275,267
May 11, 2026
250.20
252.20
248.40
251.60
251.60
307,614
May 8, 2026
250.80
252.80
249.80
249.80
249.80
399,287
May 7, 2026
255.40
255.40
252.00
252.00
252.00
225,506
May 6, 2026
252.60
256.20
252.40
255.00
255.00
317,172
May 5, 2026
254.00
255.00
249.80
250.00
250.00
273,259
May 4, 2026
260.40
260.80
254.00
254.60
254.60
368,829
Apr 30, 2026
259.60
262.40
256.60
259.60
259.60
456,210
Apr 29, 2026
263.60
264.80
259.40
260.80
260.80
657,676
Apr 28, 2026
260.00
263.00
253.40
254.80
254.80
795,995
Apr 27, 2026
260.00
260.60
257.20
260.40
260.40
411,633
Apr 24, 2026
259.60
262.40
258.40
260.40
260.40
282,868
Apr 23, 2026
262.40
262.40
255.80
259.60
259.60
328,210
Apr 22, 2026
263.00
264.20
262.40
263.20
263.20
305,614
Apr 21, 2026
261.00
263.60
260.00
263.20
263.20
270,717
Apr 20, 2026
261.60
261.60
258.80
260.20
260.20
353,691
Apr 17, 2026
265.00
265.00
260.80
261.60
261.60
509,235
Apr 16, 2026
265.60
265.60
261.60
264.80
264.80
590,958
Apr 15, 2026
264.00
264.80
261.80
263.40
263.40
412,187
Apr 14, 2026
262.00
263.80
261.80
262.80
262.80
259,796
Apr 13, 2026
265.00
265.00
260.20
261.40
261.40
460,789
Apr 10, 2026
265.00
266.60
263.40
265.20
265.20
777,012
Apr 9, 2026
260.00
261.40
258.40
261.40
261.40
472,018
Apr 8, 2026
259.40
260.80
255.20
257.80
257.80
416,666
Apr 7, 2026
256.80
258.00
254.60
256.00
256.00
648,801
Apr 1, 2026
254.00
256.80
253.20
254.40
254.40
211,224
Mar 31, 2026
249.20
254.20
249.20
252.00
252.00
814,872
Mar 30, 2026
242.20
248.20
241.40
247.80
247.80
557,395
Mar 27, 2026
14.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 27, 2026
246.20
246.20
241.80
241.80
241.80
506,796
Mar 26, 2026
257.00
258.60
256.20
257.20
242.70
427,454
Mar 25, 2026
257.00
260.00
257.00
258.20
243.64
390,486
Mar 24, 2026
260.00
261.20
255.00
255.40
241.00
410,427
Mar 23, 2026
260.00
263.20
256.20
262.00
247.23
379,778
Mar 20, 2026
264.60
265.60
261.40
261.40
246.66
824,218
Mar 19, 2026
266.40
266.80
261.20
262.00
247.23
495,816
Mar 18, 2026
269.80
270.60
267.00
267.40
252.32
298,031
Mar 17, 2026
269.80
269.80
267.60
268.80
253.65
352,442
Mar 16, 2026
267.40
269.80
266.60
269.80
254.59
234,789
Mar 13, 2026
264.60
269.00
264.40
267.60
252.51
374,795
Mar 12, 2026
265.40
266.00
262.80
264.80
249.87
346,388
Mar 11, 2026
264.00
265.60
263.20
265.00
250.06
324,219
Mar 10, 2026
263.80
265.80
263.00
263.60
248.74
293,836
Mar 9, 2026
260.80
262.60
259.00
260.40
245.72
381,867
Mar 6, 2026
266.60
268.40
261.80
261.80
247.04
417,708
Mar 5, 2026
267.60
268.60
265.60
266.00
251.00
323,216
Mar 4, 2026
263.40
269.40
263.40
266.60
251.57
434,416
Mar 3, 2026
266.40
266.60
261.40
261.40
246.66
526,523
Mar 2, 2026
267.00
270.20
264.80
268.00
252.89
416,977
Feb 27, 2026
270.00
271.40
267.20
268.40
253.27
1,506,096
Feb 26, 2026
267.00
271.20
265.60
269.00
253.83
685,667
Feb 25, 2026
269.20
274.20
269.20
274.20
258.74
538,742
Feb 24, 2026
268.80
268.80
263.40
268.80
253.65
559,197
Feb 23, 2026
268.00
270.60
267.20
269.40
254.21
549,178
Feb 20, 2026
267.40
268.80
266.80
267.60
252.51
537,518
Feb 19, 2026
266.60
269.60
265.20
266.40
251.38
260,048
Feb 18, 2026
267.60
268.00
265.40
266.60
251.57
379,369
Feb 17, 2026
268.60
270.60
267.20
267.20
252.14
267,707
Feb 16, 2026
267.60
270.20
267.20
268.00
252.89
216,015
Feb 13, 2026
270.80
273.40
265.80
266.60
251.57
374,682
Feb 12, 2026
273.00
273.00
269.80
269.80
254.59
492,604
Feb 11, 2026
276.00
276.00
273.60
275.80
260.25
421,043
Feb 10, 2026
277.20
277.80
273.20
275.60
260.06
449,257
Feb 9, 2026
280.40
281.40
276.80
278.60
262.89
268,242
Feb 6, 2026
281.80
284.80
278.80
281.00
265.16
342,655
Feb 5, 2026
276.20
277.80
275.00
277.80
262.14
274,460
Feb 4, 2026
278.00
278.40
274.40
275.60
260.06
465,379
Feb 3, 2026
277.60
279.60
275.40
277.20
261.57
318,840
Feb 2, 2026
275.20
277.80
274.80
277.40
261.76
259,734
Jan 30, 2026
273.80
276.20
272.60
273.80
258.36
442,718
Jan 29, 2026
269.80
277.20
268.40
273.20
257.80
549,771
Jan 28, 2026
275.20
277.60
273.20
273.80
258.36
443,424
Jan 27, 2026
273.40
276.20
272.00
275.40
259.87
352,787
Jan 26, 2026
267.60
272.60
267.20
272.60
257.23
447,397
Jan 23, 2026
277.60
278.20
265.40
265.40
250.44
618,992
Jan 22, 2026
277.00
281.20
276.20
277.00
261.38
258,838
Jan 21, 2026
276.00
278.00
273.20
276.40
260.82
384,837
Jan 20, 2026
280.20
280.20
275.80
275.80
260.25
301,138
Jan 19, 2026
279.20
281.00
277.60
278.60
262.89
352,870
Jan 16, 2026
280.80
282.40
278.80
279.20
263.46
396,585
Jan 15, 2026
278.00
281.60
278.00
281.20
265.35
348,999
Jan 14, 2026
280.00
280.40
272.40
277.80
262.14
613,468
Jan 13, 2026
282.00
284.20
281.40
281.60
265.72
275,710
Jan 12, 2026
282.60
284.60
282.00
282.60
266.67
361,282
Jan 9, 2026
293.00
293.00
282.00
282.80
266.86
391,288
Jan 8, 2026
291.80
292.80
291.00
292.00
275.54
331,705
Jan 7, 2026
300.20
300.20
291.80
291.80
275.35
297,467
Jan 6, 2026
298.60
301.40
298.40
300.60
283.65
209,481
Jan 5, 2026
303.00
303.00
294.40
298.00
281.20
341,145
Jan 2, 2026
302.00
302.60
299.20
301.80
284.79
108,727
Dec 30, 2025
299.20
302.00
298.60
302.00
284.97
217,453
Dec 29, 2025
298.00
299.60
296.00
297.80
281.01
279,097
Dec 23, 2025
298.00
299.80
297.20
298.80
281.95
142,771
Dec 22, 2025
295.60
298.40
295.40
298.40
281.58
162,171
Dec 19, 2025
296.00
299.00
294.00
296.60
279.88
588,579
Dec 18, 2025
291.40
296.00
290.80
296.00
279.31
355,847
Dec 17, 2025
295.20
295.20
291.60
291.60
275.16
230,868
Dec 16, 2025
293.60
294.60
293.00
293.00
276.48
330,380
Dec 15, 2025
291.80
296.40
291.80
294.60
277.99
318,064
Dec 12, 2025
290.60
292.80
290.60
291.60
275.16
175,406
Dec 11, 2025
291.00
291.40
289.00
290.00
273.65
286,026
Dec 10, 2025
290.00
291.40
286.40
289.80
273.46
209,831
Dec 9, 2025
285.00
294.20
285.00
292.00
275.54
437,999
Dec 8, 2025
282.80
283.80
280.80
282.00
266.10
183,747
Dec 5, 2025
283.40
283.80
280.40
282.80
266.86
112,859
Dec 4, 2025
280.00
283.40
278.80
283.00
267.05
155,793
Dec 3, 2025
287.00
287.00
278.80
280.00
264.21
280,874
Dec 2, 2025
285.60
289.00
285.60
287.80
271.57
316,859
Dec 1, 2025
283.60
286.00
280.80
284.60
268.56
296,202
Nov 28, 2025
285.00
286.80
281.20
283.20
267.23
320,413
Nov 27, 2025
280.00
282.00
279.40
282.00
266.10
124,309
Nov 26, 2025
275.40
280.00
275.20
279.60
263.84
211,478
Nov 25, 2025
274.20
276.20
273.40
276.20
260.63
228,821
Nov 24, 2025
273.80
276.20
272.20
274.40
258.93
2,084,483
Nov 21, 2025
276.80
277.20
274.80
275.80
260.25
312,760
Nov 20, 2025
274.80
277.60
273.60
277.00
261.38
139,034
Nov 19, 2025
274.40
274.40
271.80
274.20
258.74
178,475
Nov 18, 2025
274.00
275.60
272.60
272.80
257.42
250,371
Nov 17, 2025
276.40
277.40
275.40
276.80
261.20
181,064
Nov 14, 2025
276.80
278.00
272.40
276.40
260.82
201,426
Nov 13, 2025
280.80
282.20
277.20
277.20
261.57
187,647
Nov 12, 2025
278.00
281.20
277.00
281.20
265.35
241,066
Nov 11, 2025
275.00
277.80
274.80
277.60
261.95
147,762
Nov 10, 2025
274.00
276.00
272.00
276.00
260.44
194,890
Nov 7, 2025
275.00
277.20
271.60
275.40
259.87
187,421
Nov 6, 2025
276.00
276.40
273.20
275.20
259.69
342,398
Nov 5, 2025
275.00
276.00
272.00
275.60
260.06
212,517
Nov 4, 2025
271.80
274.60
269.20
274.60
259.12
183,851
Nov 3, 2025
272.40
274.40
272.00
272.80
257.42
268,550
Oct 31, 2025
275.20
275.80
271.20
272.60
257.23
255,542
Oct 30, 2025
275.00
276.40
274.40
275.00
259.50
305,961
