Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Oslo - Delayed Quote NOK

Gjensidige Forsikring ASA (GJF.OL)

Compare
227.20
+0.40
+(0.18%)
As of 2:15:16 PM GMT+1. Market Open.
Currency in NOK
Download
Date Open High Low Close Adj Close Volume
Feb 25, 2025226.00228.00226.00227.20227.2036,764
Feb 24, 2025224.60227.40224.60226.80226.80146,697
Feb 21, 2025226.80228.40224.60224.60224.60368,306
Feb 20, 2025225.80226.40224.00225.00225.00160,189
Feb 19, 2025229.20230.60226.00226.40226.40187,826
Feb 18, 2025231.00231.00228.20229.20229.20165,880
Feb 17, 2025228.20230.80228.20230.00230.00167,173
Feb 14, 2025229.60229.80227.20228.20228.20201,748
Feb 13, 2025231.00231.40228.60229.80229.80203,823
Feb 12, 2025231.00231.00227.60230.60230.60205,184
Feb 11, 2025229.20231.60228.60230.80230.80120,757
Feb 10, 2025230.20230.20227.80228.40228.40335,879
Feb 7, 2025231.00231.60229.20230.20230.20193,912
Feb 6, 2025232.00234.60229.40230.60230.60291,221
Feb 5, 2025234.20234.20230.40232.00232.00242,656
Feb 4, 2025232.40234.40231.40234.40234.40251,039
Feb 3, 2025230.00233.40230.00232.60232.60294,803
Jan 31, 2025232.80233.00229.80232.20232.20448,195
Jan 30, 2025232.20233.40231.20233.40233.40162,188
Jan 29, 2025233.80234.60231.00232.00232.00205,300
Jan 28, 2025231.80233.40230.80233.40233.40323,661
Jan 27, 2025227.60232.20226.40231.80231.80508,926
Jan 24, 2025222.60232.60222.40227.80227.802,510,342
Jan 23, 2025209.80211.20207.60209.00209.00583,360
Jan 22, 2025212.00216.80211.40213.00213.00674,267
Jan 21, 2025209.00211.40209.00211.20211.20263,138
Jan 20, 2025210.00212.00208.80209.40209.40158,497
Jan 17, 2025210.60210.80208.40209.80209.80299,621
Jan 16, 2025210.00211.00207.40209.80209.80245,544
Jan 15, 2025209.20210.80209.20210.20210.20248,602
Jan 14, 2025206.40209.80206.00207.80207.80243,656
Jan 13, 2025204.20206.40203.60206.20206.20326,609
Jan 10, 2025207.60208.60205.20205.20205.20388,259
Jan 9, 2025204.80209.80204.60209.00209.00332,404
Jan 8, 2025201.00204.20200.80204.20204.20254,671
Jan 7, 2025200.20201.60198.20201.40201.40851,587
Jan 6, 2025202.00202.20200.20200.20200.20166,193
Jan 3, 2025203.40203.60202.40202.80202.80168,869
Jan 2, 2025203.00204.00202.00204.00204.00216,127
Dec 30, 2024201.40201.80200.40201.00201.00232,131
Dec 27, 2024200.40201.20199.70201.20201.20184,853
Dec 23, 2024200.80201.00195.80201.00201.00263,758
Dec 20, 2024200.20201.60199.00201.00201.00822,462
Dec 19, 2024200.80202.00200.20200.20200.20271,360
Dec 18, 2024202.00203.80201.40201.60201.60302,702
Dec 17, 2024204.80205.20201.20202.20202.20282,113
Dec 16, 2024204.00206.20204.00204.60204.60524,870
Dec 13, 2024202.00205.00201.80204.80204.80332,387
Dec 12, 2024203.20203.20202.00202.40202.40204,548
Dec 11, 2024201.80204.00201.40203.00203.00287,071
Dec 10, 2024202.40202.80201.00201.80201.80292,047
Dec 9, 2024203.00203.00201.40202.20202.20192,242
Dec 6, 2024206.80207.80202.00203.00203.00289,422
Dec 5, 2024200.80202.40200.60202.40202.40172,589
Dec 4, 2024201.00202.20199.90202.20202.20190,671
Dec 3, 2024200.00201.80199.60201.20201.20254,708
Dec 2, 2024196.50200.40196.40199.20199.20300,622
Nov 29, 2024197.60197.60196.00196.40196.40737,311
Nov 28, 2024197.70198.80196.90197.70197.70145,309
Nov 27, 2024196.50198.00195.70198.00198.00197,839
Nov 26, 2024197.30197.60195.20196.30196.30276,541
Nov 25, 2024196.00198.00194.80198.00198.001,558,448
Nov 22, 2024193.60195.50193.40195.50195.50156,222
Nov 21, 2024191.60193.50191.50193.10193.10146,762
Nov 20, 2024192.60193.90190.40192.20192.20293,274
Nov 19, 2024193.70194.40191.70192.20192.20236,234
Nov 18, 2024195.70195.70192.30194.40194.40151,612
Nov 15, 2024189.40197.80188.50196.30196.30317,551
Nov 14, 2024188.70189.00187.00188.90188.90301,123
Nov 13, 2024190.00190.20188.50188.50188.50269,954
Nov 12, 2024192.70195.00190.50190.50190.50230,855
Nov 11, 2024195.10196.30193.20193.20193.20213,667
Nov 8, 2024194.30195.30194.30194.90194.90139,107
Nov 7, 2024197.60198.20194.30194.30194.30199,072
Nov 6, 2024199.00200.60197.50197.50197.50190,918
Nov 5, 2024198.70198.90197.30198.60198.60163,653
Nov 4, 2024198.80199.10197.10197.40197.40261,042
Nov 1, 2024198.50199.80197.60199.30199.30280,909
Oct 31, 2024200.00201.00198.50198.50198.50439,490
Oct 30, 2024203.40203.60201.00201.00201.00349,213
Oct 29, 2024202.80205.00202.40203.20203.20211,128
Oct 28, 2024202.00203.40200.80202.40202.40155,207
Oct 25, 2024200.60203.00200.60202.00202.00215,480
Oct 24, 2024201.00201.60199.80201.00201.00329,299
Oct 23, 2024198.40202.20198.40200.20200.20288,817
Oct 22, 2024198.30203.20196.00200.60200.60579,692
Oct 21, 2024198.00199.50197.50199.50199.50264,214
Oct 18, 2024197.00198.50196.50198.30198.30681,425
Oct 17, 2024200.00200.60199.50199.60199.60273,323
Oct 16, 2024198.70200.80198.70200.00200.00227,196
Oct 15, 2024198.50200.40198.50199.60199.60351,247
Oct 14, 2024197.60199.10197.10198.50198.50183,855
Oct 11, 2024193.60199.10193.50198.60198.60578,585
Oct 10, 2024192.50193.50192.50193.20193.20135,212
Oct 9, 2024192.80193.90191.90192.50192.50198,133
Oct 8, 2024191.00193.40190.90192.80192.80523,189
Oct 7, 2024194.30194.80191.80192.50192.50254,089
Oct 4, 2024190.90194.30188.80194.30194.30342,467
Oct 3, 2024194.50195.00193.50193.60193.60119,322
Oct 2, 2024198.90199.20194.60194.60194.60257,896
Oct 1, 2024196.90198.90196.60198.90198.90324,215
Sep 30, 2024198.80200.80195.70197.40197.40651,950
Sep 27, 2024193.60196.40193.10196.20196.20262,196
Sep 26, 2024191.80193.00191.40192.50192.50239,585
Sep 25, 2024191.80192.30191.30191.40191.40162,401
Sep 24, 2024192.10193.30191.30191.80191.80382,536
Sep 23, 2024191.90192.50190.70191.80191.80164,388
Sep 20, 2024190.70192.80190.70191.90191.901,667,649
Sep 19, 2024191.60192.60190.70190.70190.70270,258
Sep 18, 2024193.10194.10191.60191.60191.60176,846
Sep 17, 2024194.10195.50193.40193.40193.40219,362
Sep 16, 2024192.00195.40192.00194.70194.70158,782
Sep 13, 2024193.60194.10192.30193.60193.60300,707
Sep 12, 2024191.90194.00191.70194.00194.00369,865
Sep 11, 2024191.20192.60190.40190.90190.90232,985
Sep 10, 2024191.00193.70191.00191.60191.60161,977
Sep 9, 2024188.70191.60188.70191.10191.10224,703
Sep 6, 2024189.40189.90187.40189.20189.20139,413
Sep 5, 2024187.00190.90186.60190.50190.50177,886
Sep 4, 2024184.90186.40184.50186.00186.00225,151
Sep 3, 2024187.50187.60186.20186.20186.20165,301
Sep 2, 2024187.30187.80186.20187.40187.40262,034
Aug 30, 2024185.70187.90185.70187.90187.90493,650
Aug 29, 2024182.90185.60182.90185.30185.30208,392
Aug 28, 2024181.80183.90181.50182.90182.90257,117
Aug 27, 2024183.00183.00181.70181.90181.90254,386
Aug 26, 2024182.20183.70182.20182.80182.80194,598
Aug 23, 2024182.00183.20181.30183.20183.20226,747
Aug 22, 2024182.80183.20181.60182.10182.10195,240
Aug 21, 2024183.00184.00182.30182.60182.60246,999
Aug 20, 2024183.80184.20182.70183.80183.80303,028
Aug 19, 2024182.70184.80182.70184.40184.40194,578
Aug 16, 2024185.50185.50183.00183.00183.00261,143
Aug 15, 2024181.80186.20181.80183.50183.50357,421
Aug 14, 2024183.70183.90182.30183.80183.80130,643
Aug 13, 2024182.70183.80181.30183.80183.80151,429
Aug 12, 2024182.00183.30181.50182.70182.70131,452
Aug 9, 2024180.70182.20180.30182.00182.00117,305
Aug 8, 2024179.40181.10177.80181.10181.10166,840
Aug 7, 2024177.50179.50177.30179.50179.50213,917
Aug 6, 2024178.00179.30174.40176.20176.20225,832
Aug 5, 2024177.10178.90174.70176.20176.20281,163
Aug 2, 2024184.60184.60179.00180.70180.70205,527
Aug 1, 2024185.30191.20182.70184.60184.60133,355
Jul 31, 2024183.00185.80183.00184.60184.60359,345
Jul 30, 2024180.00183.00179.80183.00183.00162,172
Jul 29, 2024178.60181.70178.50180.40180.40118,838
Jul 26, 2024179.00180.10177.40177.90177.90228,316
Jul 25, 2024178.50179.20175.60178.80178.80199,955
Jul 24, 2024180.00180.40178.60178.60178.60161,237
Jul 23, 2024181.00181.30179.90180.30180.30146,173
Jul 22, 2024179.80180.70179.20180.50180.50194,245
Jul 19, 2024180.60181.90179.00179.90179.90343,493
Jul 18, 2024183.10184.90182.40183.50183.50325,516
Jul 17, 2024181.70182.50180.00182.30182.30222,423
Jul 16, 2024180.80182.50177.30182.00182.00651,373
Jul 15, 2024182.20185.90180.60183.90183.90679,359
Jul 12, 2024197.70198.80196.10198.50198.50208,442
Jul 11, 2024195.80199.40195.30198.10198.10255,547
Jul 10, 2024196.00196.00194.20195.50195.50161,709
Jul 9, 2024194.70195.80194.00195.60195.60307,373
Jul 8, 2024194.40194.80193.00194.80194.80136,207
Jul 5, 2024195.50195.90193.80194.40194.40183,674
Jul 4, 2024192.90195.10192.60195.10195.10290,805
Jul 3, 2024193.50193.50192.10192.50192.50116,743
Jul 2, 2024192.30194.00191.00192.50192.50162,221
Jul 1, 2024191.50193.20190.00192.80192.80294,990
Jun 28, 2024189.60191.40189.60190.80190.80381,677
Jun 27, 2024191.10191.60190.10190.80190.80193,071
Jun 26, 2024194.90194.90190.90191.10191.10352,493
Jun 25, 2024194.00195.50194.00194.80194.80221,401
Jun 24, 2024193.60194.00191.80194.00194.00186,872
Jun 21, 2024193.00194.00191.80193.90193.90396,981
Jun 20, 2024193.80194.50193.00194.50194.50131,995
Jun 19, 2024190.90193.90190.90193.80193.80282,748
Jun 18, 2024189.00191.00188.80190.90190.90250,958
Jun 17, 2024189.00191.30189.00189.50189.50326,614
Jun 14, 2024188.60189.50187.30189.00189.00326,537
Jun 13, 2024186.20188.50185.90188.50188.50260,211
Jun 12, 2024183.70186.30183.70186.10186.10215,193
Jun 11, 2024184.00184.40181.90183.10183.10212,914
Jun 10, 2024185.20185.20184.00184.00184.00209,737
Jun 7, 2024185.00185.70184.00185.20185.20204,193
Jun 6, 2024185.00185.60183.40185.60185.60218,784
Jun 5, 2024183.60185.70183.30185.00185.00207,175
Jun 4, 2024182.50183.20180.50183.20183.20265,359
Jun 3, 2024184.50184.80181.60182.40182.40190,007
May 31, 2024182.90184.50182.50183.70183.701,479,332
May 30, 2024182.60183.60181.80183.20183.20352,221
May 29, 2024183.40184.80181.50182.60182.60287,820
May 28, 2024183.90185.60183.10183.50183.50221,955
May 27, 2024184.30185.10183.20184.10184.10120,257
May 24, 2024183.10184.50182.40184.30184.30197,598
May 23, 2024183.60184.70182.50183.60183.60249,195
May 22, 2024181.50184.00181.30183.60183.60179,827
May 21, 2024175.10181.60174.60181.50181.50344,593
May 16, 2024183.10185.30183.10183.70183.70235,575
May 15, 2024185.00185.60183.80183.80183.80380,030
May 14, 2024185.50186.10184.00185.20185.20209,849
May 13, 2024186.40186.60185.20186.00186.00222,180
May 10, 2024185.10187.40185.10186.80186.80251,651
May 8, 2024180.30185.40180.30184.10184.10318,387
May 7, 2024182.00184.30180.00180.90180.90358,979
May 6, 2024178.80182.70178.60181.90181.90261,638
May 3, 2024178.70179.90177.00178.70178.70279,762
May 2, 2024179.40180.30176.60179.40179.40310,962
Apr 30, 2024175.20178.70175.00178.70178.70527,767
Apr 29, 2024179.00179.00176.30177.30177.30245,257
Apr 26, 2024179.10180.60176.30179.50179.50547,759
Apr 25, 2024169.10179.00166.20177.60177.60864,041
Apr 24, 2024166.60168.00166.60168.00168.00444,637
Apr 23, 2024166.00167.40164.20167.00167.00452,964
Apr 22, 2024163.90166.20163.00166.20166.20394,455
Apr 19, 2024162.40164.10162.10164.10164.10342,211
Apr 18, 2024162.40163.80162.00162.70162.70431,462
Apr 17, 2024163.30164.50160.40162.40162.40454,149
Apr 16, 2024164.00165.80162.50163.20163.20637,211
Apr 15, 2024162.00164.20160.00164.20164.20390,651
Apr 12, 2024161.50163.50161.00162.10162.10369,918
Apr 11, 2024164.80164.80161.90161.90161.90540,037
Apr 10, 2024162.20165.10162.10164.90164.90464,111
Apr 9, 2024161.20162.80160.90161.40161.40300,254
Apr 8, 2024162.00162.40160.60161.20161.20176,205
Apr 5, 2024161.70162.40159.00162.10162.10474,000
Apr 4, 2024162.00162.00160.00160.00160.00300,920
Apr 3, 2024164.80165.00157.70160.50160.50430,362
Apr 2, 2024159.20159.70155.60156.30156.30412,648
Mar 27, 2024158.00158.80157.10157.20157.20201,960
Mar 26, 2024159.00159.00157.70157.70157.70221,529
Mar 25, 2024156.80158.90156.00158.90158.90192,674
Mar 22, 2024159.00159.70155.50156.80156.80364,819
Mar 21, 2024 8.75 Dividend
Mar 21, 2024159.30160.20157.90158.90158.90329,887
Mar 20, 2024166.90169.10165.60156.90148.15375,414
Mar 19, 2024167.70168.30166.80166.90157.59226,221
Mar 18, 2024168.00168.60166.50167.70158.35182,843
Mar 15, 2024171.00171.00167.90168.00158.631,438,247
Mar 14, 2024173.10173.70170.10170.50160.99210,541
Mar 13, 2024172.90173.50172.20173.50163.82289,828
Mar 12, 2024170.00172.70170.00172.70163.07330,579
Mar 11, 2024168.50170.30168.00169.70160.24230,605
Mar 8, 2024169.30169.30167.90168.90159.48202,515
Mar 7, 2024168.00169.60168.00168.40159.01180,839
Mar 6, 2024169.00169.00167.00167.50158.16183,003
Mar 5, 2024168.00168.90166.60168.20158.82193,389
Mar 4, 2024170.50171.20167.20168.00158.63310,156
Mar 1, 2024168.10171.30167.60169.80160.33325,958
Feb 29, 2024168.40169.80167.60167.60158.251,086,321
Feb 28, 2024170.00170.50168.50168.60159.20376,876
Feb 27, 2024171.00171.90169.10169.90160.43306,710
Feb 26, 2024171.80172.30170.00171.00161.46210,222

Related Tickers

XR6.SG Definity Financial Corp
39.60
-0.50%
 
WESR.TA Wesure Global Tech Ltd
505.80
+0.84%
 
8725.T MS&AD Insurance Group Holdings, Inc.
3,047.00
+0.56%
 
EG7.IR FBD Holdings plc
12.95
0.00%
 
8630.T Sompo Holdings, Inc.
4,259.00
-3.23%
 
8766.T Tokio Marine Holdings, Inc.
5,144.00
+0.63%
 
HSX.L Hiscox Ltd
1,065.00
+1.62%
 
UVE Universal Insurance Holdings, Inc.
19.82
+1.17%
 
1339.HK PICC GROUP
3.910
-4.87%
 
PZU.WA Powszechny Zaklad Ubezpieczen SA
54.02
+1.43%