Dusseldorf - Delayed Quote EUR
Gjensidige Forsikring ASA (XGJ0.DU)
As of 8:12 AM GMT+1. Market Open.
Currency in EUR 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 |
|---|---|---|---|---|---|---|
| Nov 19, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| Nov 18, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| Nov 15, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| Nov 14, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| Nov 13, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| Nov 12, 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| Nov 11, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| Nov 8, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| Nov 7, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| Nov 6, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| Nov 5, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| Nov 4, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| Nov 1, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| Oct 31, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| Oct 30, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| Oct 29, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| Oct 28, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| Oct 25, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| Oct 24, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| Oct 23, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| Oct 22, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| Oct 21, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| Oct 18, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| Oct 17, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| Oct 16, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| Oct 15, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| Oct 14, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| Oct 11, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| Oct 10, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| Oct 9, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| Oct 8, 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| Oct 7, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| Oct 4, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| Oct 3, 2024 | 15.80 | 15.80 | 15.60 | 15.60 | 15.60 | - |
| Oct 2, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| Oct 1, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| Sep 30, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| Sep 27, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| Sep 26, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| Sep 25, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| Sep 24, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| Sep 23, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| Sep 20, 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| Sep 19, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| Sep 18, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| Sep 17, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| Sep 16, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| Sep 13, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| Sep 12, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| Sep 11, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| Sep 10, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Sep 9, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| Sep 6, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| Sep 5, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| Sep 4, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| Sep 3, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| Sep 2, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| Aug 30, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| Aug 29, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| Aug 28, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| Aug 27, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| Aug 26, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| Aug 23, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| Aug 22, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| Aug 21, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| Aug 20, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Aug 19, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| Aug 16, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Aug 15, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Aug 14, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Aug 13, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| Aug 12, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| Aug 9, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| Aug 8, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| Aug 7, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| Aug 6, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| Aug 5, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| Aug 2, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| Aug 1, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Jul 31, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| Jul 30, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| Jul 29, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| Jul 26, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| Jul 25, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| Jul 24, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| Jul 23, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| Jul 22, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| Jul 19, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| Jul 18, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| Jul 17, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| Jul 16, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| Jul 15, 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| Jul 12, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| Jul 11, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| Jul 10, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| Jul 9, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| Jul 8, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| Jul 5, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| Jul 4, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| Jul 3, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| Jul 2, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| Jul 1, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| Jun 28, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| Jun 27, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| Jun 26, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| Jun 25, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| Jun 24, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| Jun 21, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| Jun 20, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| Jun 19, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| Jun 18, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| Jun 17, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| Jun 14, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| Jun 13, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| Jun 12, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| Jun 11, 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| Jun 10, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| Jun 7, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| Jun 6, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| Jun 5, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| Jun 4, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| Jun 3, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| May 31, 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| May 30, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| May 29, 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| May 28, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| May 27, 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| May 24, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| May 23, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| May 22, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| May 21, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| May 20, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| May 17, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| May 16, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| May 15, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| May 14, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| May 13, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| May 10, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| May 9, 2024 | 15.00 | 15.10 | 15.00 | 15.10 | 15.10 | - |
| May 8, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| May 7, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| May 6, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| May 3, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| May 2, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| Apr 30, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| Apr 29, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| Apr 26, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| Apr 25, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| Apr 24, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| Apr 23, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| Apr 22, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| Apr 19, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| Apr 18, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| Apr 17, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| Apr 16, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| Apr 15, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| Apr 12, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| Apr 11, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| Apr 10, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| Apr 9, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| Apr 8, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| Apr 5, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| Apr 4, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| Apr 3, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| Apr 2, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| Mar 28, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| Mar 27, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| Mar 26, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| Mar 25, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| Mar 22, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| Mar 21, 2024 | 0.81 Dividend | |||||
| Mar 21, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| Mar 20, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 12.99 | - |
| Mar 19, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 12.99 | - |
| Mar 18, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.08 | - |
| Mar 15, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 13.27 | - |
| Mar 14, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 13.65 | - |
| Mar 13, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 13.55 | - |
| Mar 12, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 13.46 | - |
| Mar 11, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.18 | - |
| Mar 8, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.08 | - |
| Mar 7, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.08 | - |
| Mar 6, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.08 | - |
| Mar 5, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.08 | - |
| Mar 4, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 13.36 | - |
| Mar 1, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.08 | - |
| Feb 29, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.18 | - |
| Feb 28, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 13.27 | - |
| Feb 27, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 13.36 | - |