tiprankstipranks
Trending News
More News >
Gjensidige Forsikring ASA (GB:0OJC)
LSE:0OJC
UK Market
Advertisement

Gjensidige Forsikring ASA (0OJC) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 17, 2025
281.20
280.80
278.00
278.60
278.60
-1.53%
18,981
0.30
Oct 16, 2025
286.20
284.60
282.20
282.94
282.94
-1.17%
4,252
0.06
Oct 15, 2025
284.00
287.40
285.00
286.28
286.28
-0.13%
16,489
0.23
Oct 14, 2025
289.20
288.80
285.80
286.66
286.66
+0.24%
20,722
0.27
Oct 13, 2025
288.50
289.40
285.60
285.97
285.96
-1.21%
7,890
0.10
Oct 10, 2025
291.20
291.80
288.80
289.46
289.46
-0.93%
56,631
0.71
Oct 09, 2025
289.40
293.60
289.70
292.19
292.18
+1.18%
16,243
0.19
Oct 08, 2025
292.60
292.00
287.30
288.79
288.78
-1.13%
147,544
1.78
Oct 07, 2025
293.80
294.00
291.60
292.09
292.09
+0.60%
41,176
0.50
Oct 06, 2025
287.30
292.60
287.20
290.36
290.36
+0.25%
35,222
0.37
Oct 03, 2025
289.80
291.40
287.20
289.64
289.64
+0.12%
39,224
0.41
Oct 02, 2025
295.80
290.50
288.00
289.30
289.30
-1.05%
11,398
0.12
Oct 01, 2025
292.10
293.40
290.60
292.36
292.36
-0.23%
223,904
2.41
Sep 30, 2025
292.60
295.20
291.80
293.03
293.02
+0.09%
24,128
0.26
Sep 29, 2025
291.60
295.60
291.80
292.77
292.77
+5.12%
33,033
0.35
Sep 26, 2025
275.80
281.00
275.50
278.51
278.51
+1.06%
17,547
0.18
Sep 25, 2025
278.40
276.20
274.80
275.59
275.59
+0.10%
97,342
1.03
Sep 24, 2025
275.10
277.40
274.20
275.32
275.32
-0.39%
65,348
0.66
Sep 23, 2025
278.10
278.60
276.20
276.40
276.40
+0.62%
13,980
0.14
Sep 22, 2025
275.80
277.80
273.60
274.71
274.70
+0.01%
12,162
0.12
Sep 19, 2025
275.60
275.80
273.30
274.67
274.67
-0.78%
323,819
3.35
Sep 18, 2025
283.40
283.60
273.60
276.84
276.84
-2.05%
7,292
0.08
Sep 17, 2025
282.30
283.00
280.60
282.64
282.64
+0.31%
377,353
4.14
Sep 16, 2025
285.70
285.40
281.00
281.75
281.75
-1.42%
181,444
2.05
Sep 15, 2025
283.90
286.40
282.80
285.81
285.81
+1.21%
9,571
0.11
Sep 12, 2025
282.60
285.20
281.20
282.40
282.40
-0.21%
5,713
0.06
Sep 11, 2025
283.90
285.00
280.40
283.00
283.00
-0.20%
17,660
0.18
Sep 10, 2025
279.30
283.80
280.00
283.55
283.55
+1.95%
10,200
0.11
Sep 09, 2025
276.70
279.00
276.80
278.14
278.14
+0.25%
21,803
0.23
Sep 08, 2025
282.00
278.00
276.60
277.44
277.44
+0.09%
11,051
0.11
Sep 05, 2025
278.10
278.20
276.00
277.20
277.20
+0.03%
22,725
0.24
Sep 04, 2025
270.30
278.20
273.40
277.11
277.10
+2.56%
15,598
0.16
Sep 03, 2025
273.40
272.60
269.70
270.20
270.20
-1.43%
220,010
2.35
Sep 02, 2025
280.00
276.20
273.20
274.13
274.13
-1.13%
15,162
0.16
Sep 01, 2025
279.20
279.20
276.40
277.27
277.27
-1.12%
360,182
3.86
Aug 29, 2025
276.00
283.80
278.63
280.40
280.40
+0.12%
40,898
0.44
Aug 28, 2025
281.80
282.90
280.00
280.06
280.06
-0.45%
10,913
0.11
Aug 27, 2025
284.40
283.80
281.00
281.31
281.31
-0.74%
419,146
4.72
Aug 26, 2025
283.50
284.20
282.60
283.42
283.42
-1.32%
29,511
0.33
Aug 22, 2025
289.40
289.00
286.40
287.58
287.58
-0.07%
5,702
0.06
Aug 21, 2025
290.50
291.40
287.60
287.78
287.78
-0.70%
8,371
0.09
Aug 20, 2025
289.10
290.20
288.60
289.80
289.80
+0.41%
5,235
0.05
Aug 19, 2025
288.60
289.40
287.40
288.62
288.62
+0.15%
51,067
0.51
Aug 18, 2025
285.10
289.00
286.00
288.20
288.20
+1.06%
9,440
0.09
Aug 15, 2025
286.40
286.20
283.80
285.18
285.18
<+0.01%
89,616
0.91
Aug 14, 2025
283.70
287.40
283.40
285.16
285.16
+0.95%
3,587
0.03
Aug 13, 2025
282.40
283.80
282.00
282.47
282.47
+0.67%
88,163
0.84
Aug 12, 2025
281.90
285.20
280.60
280.60
280.60
-0.12%
7,355
0.07
Aug 11, 2025
281.80
282.10
280.60
280.93
280.93
-0.92%
27,955
0.27
Aug 08, 2025
285.20
284.60
282.60
283.53
283.53
-0.43%
19,907
0.19
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis