GJF.OL - Gjensidige Forsikring ASA

Oslo - Oslo Delayed Price. Currency in NOK
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 2019180.70182.60180.50182.60182.60516,755
Oct 21, 2019180.55181.60180.05180.85180.85333,128
Oct 18, 2019180.00181.80180.00180.60180.60344,002
Oct 17, 2019178.30181.30178.25180.25180.25348,706
Oct 16, 2019180.35180.35176.85178.40178.40358,622
Oct 15, 2019180.65181.85179.85180.45180.45311,514
Oct 14, 2019182.40182.55180.40181.65181.65225,820
Oct 11, 2019181.00183.85181.00182.95182.95228,153
Oct 10, 2019181.50182.20179.70180.95180.95250,182
Oct 09, 2019182.85183.75181.50182.10182.10235,413
Oct 08, 2019184.15186.05182.20182.85182.85347,712
Oct 07, 2019181.00183.25180.70183.25183.25355,025
Oct 04, 2019179.00182.35178.75180.95180.95591,060
Oct 03, 2019176.05177.70175.45177.05177.05319,032
Oct 02, 2019179.50179.50176.55177.00177.00331,879
Oct 01, 2019180.25180.75179.20179.70179.70272,199
Sep 30, 2019180.65181.15179.50180.35180.35397,969
Sep 27, 2019182.20182.20179.55181.10181.10269,956
Sep 26, 2019180.10182.10180.10181.15181.15294,553
Sep 25, 2019184.50184.50179.75180.15180.15389,145
Sep 24, 2019183.95185.00183.45185.00185.00266,766
Sep 23, 2019184.00184.20182.45183.95183.95247,032
Sep 20, 2019182.25184.60182.25184.60184.60805,116
Sep 19, 2019180.50182.50180.50182.25182.25281,433
Sep 18, 2019180.50182.35179.55181.35181.35414,686
Sep 17, 2019179.70180.95178.45180.50180.50438,489
Sep 16, 2019180.00180.60178.95180.05180.05333,115
Sep 13, 2019177.50180.40177.40179.95179.95396,763
Sep 12, 2019178.00178.25175.85177.45177.45424,729
Sep 11, 2019177.75178.75176.75177.65177.65601,506
Sep 10, 2019178.50178.50176.20176.85176.85362,761
Sep 09, 2019178.00178.40177.25178.15178.15224,614
Sep 06, 2019178.70179.75177.55178.15178.15322,984
Sep 05, 2019174.70179.00174.70178.70178.70516,015
Sep 04, 2019175.40176.45174.50174.70174.70262,874
Sep 03, 2019175.50176.25174.50175.40175.40285,096
Sep 02, 2019174.90176.40174.90175.55175.55189,069
Aug 30, 2019173.50176.50173.50175.95175.95344,536
Aug 29, 2019172.00174.40171.90174.35174.35430,630
Aug 28, 2019174.80175.90171.85172.10172.10526,312
Aug 27, 2019172.00175.70171.50174.85174.85666,337
Aug 26, 2019171.90173.20171.45172.50172.50274,044
Aug 23, 2019172.00174.25172.00173.10173.10312,993
Aug 22, 2019171.50172.15171.15171.75171.75408,761
Aug 21, 2019169.95172.70169.90171.70171.70419,864
Aug 20, 2019169.00171.20168.75169.85169.85300,700
Aug 19, 2019167.80169.90167.80169.90169.90537,404
Aug 16, 2019165.75167.80165.75167.70167.70393,929
Aug 15, 2019164.40166.15162.60165.75165.75443,248
Aug 14, 2019166.95168.45164.55164.55164.55354,390
Aug 13, 2019169.50169.50166.40167.85167.85297,179
Aug 12, 2019170.00170.75169.10169.85169.85240,704
Aug 09, 2019169.40170.55167.80168.65168.65327,578
Aug 08, 2019169.05171.10168.75169.50169.50364,104
Aug 07, 2019168.00169.75167.15167.90167.90340,386
Aug 06, 2019168.40169.45167.65168.20168.20334,058
Aug 05, 2019171.50172.45167.60167.60167.60478,917
Aug 02, 2019172.50173.35171.65172.75172.75298,176
Aug 01, 2019172.45174.30172.40173.80173.80368,201
Jul 31, 2019172.80173.05171.15172.45172.45459,634
Jul 30, 2019173.60173.90172.15172.80172.80334,433
Jul 29, 2019173.00174.05172.60174.00174.00382,086
Jul 26, 2019174.00174.15172.45173.00173.00273,076
Jul 25, 2019173.70175.05173.05173.70173.70341,185
Jul 24, 2019175.40175.40173.80173.90173.90360,881
Jul 23, 2019177.00177.55173.95173.95173.95626,615
Jul 22, 2019178.70179.00176.25177.35177.35352,133
Jul 19, 2019179.10180.35178.20178.70178.70445,075
Jul 18, 2019180.50180.60178.35179.10179.10325,561
Jul 17, 2019180.00181.05179.80180.50180.50281,764
Jul 16, 2019178.50180.55178.00179.90179.90355,259
Jul 15, 2019178.65181.30177.85178.80178.80673,578
Jul 12, 2019177.85182.55177.05178.70178.701,537,226
Jul 11, 2019172.30172.90170.55170.80170.80429,509
Jul 10, 2019172.60173.10172.05173.00173.00483,317
Jul 09, 2019172.25173.80172.10172.55172.55455,955
Jul 08, 2019171.90173.30171.85173.00173.00336,273
Jul 05, 2019172.90173.35171.90172.15172.15510,142
Jul 04, 2019171.30173.15170.80172.90172.90419,370
Jul 03, 2019172.80173.85172.30173.00173.00590,234
Jul 02, 2019172.00173.50172.00172.85172.85505,935
Jul 01, 2019172.50174.25171.50172.35172.35616,322
Jun 28, 2019173.65174.15169.60171.80171.80686,255
Jun 27, 2019175.95175.95173.65173.65173.65433,646
Jun 26, 2019174.40175.50174.15175.00175.00465,254
Jun 25, 2019174.00174.25172.85174.05174.05422,128
Jun 24, 2019173.50174.80173.50174.10174.10472,233
Jun 21, 2019173.75175.20173.10173.40173.40931,482
Jun 20, 2019175.30176.50174.40174.85174.85492,092
Jun 19, 2019175.50175.80174.00175.20175.20573,254
Jun 18, 2019175.00175.95173.75175.50175.50682,622
Jun 17, 2019174.85176.75174.35175.65175.65592,442
Jun 14, 2019174.50175.50174.05175.10175.10470,121
Jun 13, 2019175.30176.90174.70174.70174.70514,805
Jun 12, 2019176.50177.30176.40177.15177.15382,144
Jun 11, 2019175.50177.50175.50177.15177.15429,096
Jun 07, 2019173.50175.35173.50175.00175.00433,099
Jun 06, 2019172.60175.30172.60173.65173.65428,328
Jun 05, 2019173.00174.00171.55172.95172.95550,225
Jun 04, 2019169.65174.75169.65174.75174.75730,584
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...