Gjensidige Forsikring

GJFG
🏛️ uk →
278.80
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 214.00 214.70 213.20 213.95 0.0M
2021-12-29 213.10 213.32 212.70 213.30 0.0M
2021-12-23 209.70 210.40 208.80 209.75 0.0M
2021-12-22 210.50 212.00 207.90 209.25 0.2M
2021-12-21 210.90 211.30 210.20 210.25 0.0M
2021-12-20 209.30 210.30 208.95 208.95 0.0M
2021-12-17 213.00 213.60 211.50 213.20 0.1M
2021-12-16 213.30 214.40 212.80 213.60 0.0M
2021-12-15 211.40 211.97 210.10 210.55 0.0M
2021-12-14 212.00 212.40 210.20 211.70 0.0M
2021-12-13 213.50 214.40 211.50 211.50 0.0M
2021-12-10 210.70 213.00 210.60 212.75 0.0M
2021-12-09 210.80 211.20 210.20 211.20 0.0M
2021-12-08 210.20 211.40 209.50 210.40 0.0M
2021-12-07 209.50 211.00 209.45 209.45 0.0M
2021-12-06 208.10 209.30 207.40 207.75 0.0M
2021-12-03 208.50 208.50 206.20 207.45 0.0M
2021-12-02 204.80 207.50 204.80 207.50 0.0M
2021-12-01 207.20 207.20 205.30 206.80 0.1M
2021-11-30 206.20 206.50 205.30 205.85 0.2M
2021-11-29 209.60 210.48 207.70 207.80 0.1M
2021-11-26 208.70 210.60 208.20 209.85 0.0M
2021-11-25 210.00 210.00 208.20 209.05 0.0M
2021-11-24 216.60 217.10 211.45 211.45 0.4M
2021-11-23 219.00 220.60 217.70 218.65 0.0M
2021-11-22 216.40 219.60 216.40 217.60 0.0M
2021-11-19 214.70 215.90 214.40 214.60 0.4M
2021-11-18 214.60 215.30 213.50 214.65 0.7M
2021-11-17 214.70 215.65 213.95 215.65 0.2M
2021-11-16 215.20 216.30 214.80 215.55 0.0M
2021-11-15 214.90 215.70 214.30 215.15 0.0M
2021-11-12 214.90 215.90 214.80 215.00 0.0M
2021-11-11 212.10 214.85 211.70 214.85 0.0M
2021-11-10 212.80 213.45 211.90 213.45 0.0M
2021-11-09 212.60 213.60 211.40 213.20 0.0M
2021-11-08 214.40 214.40 212.50 213.45 0.0M
2021-11-05 214.10 216.51 214.10 216.25 0.1M
2021-11-04 212.80 214.30 212.80 213.10 1.4M
2021-11-03 209.90 212.20 209.90 210.65 0.1M
2021-11-02 208.20 211.50 207.80 210.00 0.0M
2021-11-01 209.60 210.20 208.30 208.65 0.1M
2021-10-29 211.00 211.20 209.60 210.70 0.2M
2021-10-28 210.20 210.90 209.30 210.05 0.3M
2021-10-27 209.40 210.90 208.60 208.60 0.1M
2021-10-26 208.80 210.70 208.80 209.30 0.0M
2021-10-25 209.00 210.30 208.70 210.30 0.0M
2021-10-22 210.00 211.00 207.70 209.75 0.1M
2021-10-21 209.60 210.00 207.10 208.40 0.1M
2021-10-20 205.60 209.00 204.80 206.65 0.1M
2021-10-19 199.60 201.90 199.50 200.90 0.0M
2021-10-18 200.30 200.30 198.80 198.80 0.0M
2021-10-15 198.30 198.40 197.05 197.65 0.0M
2021-10-14 198.15 199.05 197.40 198.32 0.0M
2021-10-13 196.10 198.35 196.10 197.38 0.0M
2021-10-12 193.95 198.05 193.95 197.53 0.0M
2021-10-11 194.40 194.90 193.30 194.90 0.0M
2021-10-08 195.25 196.10 194.20 196.10 0.0M
2021-10-07 193.15 195.55 192.85 194.65 0.0M
2021-10-06 192.30 192.55 191.35 192.10 0.0M
2021-10-05 190.40 192.75 190.40 192.57 0.0M
2021-10-04 192.50 194.40 192.50 193.25 0.0M
2021-10-01 191.90 194.15 191.90 192.62 0.0M
2021-09-30 193.15 194.70 193.15 194.35 0.0M
2021-09-29 195.70 195.70 192.80 193.10 0.0M
2021-09-28 195.40 195.40 194.20 194.43 0.0M
2021-09-27 197.55 197.60 196.90 197.20 0.0M
2021-09-24 196.85 197.82 196.50 197.82 0.0M
2021-09-23 198.70 199.05 197.85 197.93 0.0M
2021-09-22 196.30 196.75 196.15 196.75 0.0M
2021-09-21 196.25 197.35 196.00 197.25 0.0M
2021-09-20 196.10 196.25 194.78 195.22 0.0M
2021-09-17 200.50 200.50 197.73 198.25 0.0M
2021-09-16 199.60 200.10 197.90 199.10 0.0M
2021-09-15 199.20 199.20 198.05 198.28 0.0M
2021-09-14 198.00 198.70 197.70 198.18 0.0M
2021-09-13 198.20 198.80 197.70 198.38 0.0M
2021-09-10 199.95 200.10 198.00 199.43 0.0M
2021-09-09 199.55 200.10 198.60 199.70 0.0M
2021-09-08 201.50 201.50 199.80 201.47 0.0M
2021-09-07 205.50 205.60 202.60 204.00 0.0M
2021-09-06 204.70 205.90 204.30 205.50 0.0M
2021-09-03 205.80 205.80 203.50 205.25 0.0M
2021-09-02 203.50 205.50 203.10 203.18 0.0M
2021-09-01 204.60 205.00 202.50 203.78 0.0M
2021-08-31 206.60 206.60 203.20 204.60 0.0M
2021-08-27 209.90 211.10 209.75 209.75 0.0M
2021-08-26 209.20 209.80 208.30 208.30 0.0M
2021-08-25 209.00 209.70 208.70 209.70 0.0M
2021-08-24 208.50 209.40 208.00 209.40 0.0M
2021-08-23 208.30 208.45 207.70 208.45 0.0M
2021-08-20 209.50 209.80 208.10 209.25 0.0M
2021-08-19 211.00 211.10 207.70 208.90 0.0M
2021-08-18 211.40 212.70 211.40 211.80 0.0M
2021-08-17 210.50 211.60 210.40 210.85 0.0M
2021-08-16 209.90 211.05 209.90 211.05 0.0M
2021-08-13 210.20 210.90 210.10 210.50 0.0M
2021-08-12 209.90 210.90 209.40 209.40 0.0M
2021-08-11 209.50 210.10 209.50 209.96 0.0M
2021-08-10 207.70 209.60 207.70 208.00 0.0M
2021-08-09 205.60 207.40 205.60 205.85 0.0M
2021-08-06 206.10 206.40 205.20 206.40 0.0M
2021-08-05 205.90 207.85 205.90 207.85 0.0M
2021-08-04 205.10 205.10 203.80 205.00 0.0M
2021-08-03 202.90 205.00 202.90 203.43 0.0M
2021-08-02 202.70 202.90 201.90 202.78 0.0M
2021-07-30 200.10 202.30 200.10 201.30 0.1M
2021-07-29 202.20 202.82 201.40 202.82 0.0M
2021-07-28 202.40 204.00 202.20 204.00 0.1M
2021-07-27 202.90 203.30 202.40 202.47 0.0M
2021-07-26 201.90 202.28 201.90 202.28 0.0M
2021-07-23 201.10 202.20 201.10 201.35 0.0M
2021-07-22 201.00 201.88 200.80 201.88 0.0M
2021-07-21 202.50 202.50 201.50 201.68 0.0M
2021-07-20 201.00 201.40 200.30 201.10 0.0M
2021-07-19 202.60 202.60 199.65 201.00 0.0M
2021-07-16 204.30 205.40 203.80 205.10 0.0M
2021-07-15 205.00 205.00 203.30 203.38 0.0M
2021-07-14 204.60 207.30 203.00 203.90 0.0M
2021-07-13 202.00 202.30 201.60 202.07 0.0M
2021-07-12 201.10 204.20 201.10 203.53 0.1M
2021-07-09 197.70 201.80 197.70 199.80 0.0M
2021-07-08 196.30 196.70 194.60 196.65 0.0M
2021-07-07 193.90 197.28 193.80 197.28 0.0M
2021-07-06 193.20 193.75 192.80 193.75 0.0M
2021-07-05 194.40 194.40 192.95 193.10 0.1M
2021-07-02 191.10 191.85 191.05 191.50 0.3M
2021-07-01 191.15 191.50 189.45 190.45 0.0M
2021-06-30 189.65 190.55 187.85 189.05 0.0M
2021-06-29 193.05 193.25 191.60 193.25 0.0M
2021-06-28 193.40 193.90 192.55 193.62 0.0M
2021-06-25 193.10 193.82 192.85 193.82 0.0M
2021-06-24 192.50 193.55 192.12 192.12 0.0M
2021-06-23 191.65 192.20 191.25 192.18 0.1M
2021-06-22 192.40 192.40 190.50 191.85 0.0M
2021-06-21 189.30 192.35 188.75 191.80 0.1M
2021-06-18 190.95 191.05 190.00 191.05 0.0M
2021-06-17 192.50 193.10 191.15 193.10 0.0M
2021-06-16 194.00 195.20 193.45 193.45 0.0M
2021-06-15 191.40 194.65 191.40 193.30 0.1M
2021-06-14 189.90 190.40 188.75 188.75 0.0M
2021-06-11 183.45 187.95 183.45 187.28 0.1M
2021-06-10 185.40 185.45 182.88 182.88 0.1M
2021-06-09 186.32 187.32 186.32 187.32 0.0M
2021-06-08 187.85 188.22 186.55 188.22 0.0M
2021-06-07 188.25 189.30 188.19 189.30 0.0M
2021-06-04 187.80 189.00 187.80 188.00 0.0M
2021-06-03 186.70 187.15 185.55 186.15 0.0M
2021-06-02 187.65 187.80 186.45 187.80 0.0M
2021-06-01 187.85 188.45 187.50 187.50 0.0M
2021-05-28 190.40 190.55 187.85 189.10 0.0M
2021-05-27 188.90 190.65 188.70 189.35 0.0M
2021-05-26 191.20 191.20 189.00 189.18 0.0M
2021-05-25 191.90 192.45 191.05 192.40 0.0M
2021-05-21 189.60 191.40 188.90 190.35 0.0M
2021-05-20 188.30 191.45 188.10 190.10 0.7M
2021-05-19 189.45 189.45 187.40 187.40 0.0M
2021-05-18 189.75 190.60 189.20 189.97 0.0M
2021-05-14 190.90 191.35 189.50 191.35 0.0M
2021-05-12 188.20 189.45 187.60 188.68 0.0M
2021-05-11 187.60 188.68 187.30 188.68 0.0M
2021-05-10 190.30 190.30 189.05 189.05 0.0M
2021-05-07 190.10 190.10 189.35 189.65 0.0M
2021-05-06 189.55 189.90 188.60 189.53 0.0M
2021-05-05 190.90 190.90 188.93 188.93 0.0M
2021-05-04 191.20 191.40 190.05 191.30 0.0M
2021-04-30 191.65 192.15 189.60 190.30 0.0M
2021-04-29 192.85 194.50 191.85 191.85 0.1M
2021-04-28 192.00 193.95 191.70 193.78 0.0M
2021-04-27 193.95 194.15 191.35 191.35 0.1M
2021-04-26 195.50 195.50 192.90 193.07 0.3M
2021-04-23 194.90 197.55 194.05 195.25 0.0M
2021-04-22 191.10 195.40 190.80 194.10 0.1M
2021-04-21 195.10 196.70 194.90 195.25 0.1M
2021-04-20 195.20 195.60 194.75 194.88 0.0M
2021-04-19 198.30 199.85 196.60 197.68 0.0M
2021-04-16 198.10 198.10 196.15 196.53 0.0M
2021-04-15 198.55 198.70 196.40 196.78 0.0M
2021-04-14 200.70 200.70 198.40 198.65 0.0M
2021-04-13 201.60 201.78 201.00 201.78 0.0M
2021-04-12 201.90 202.30 201.10 201.82 0.0M
2021-04-09 201.70 201.80 201.30 201.47 0.0M
2021-04-08 203.60 203.60 202.80 203.32 0.0M
2021-04-07 202.40 203.40 202.30 202.68 0.0M
2021-04-06 202.40 203.80 201.80 202.82 0.0M
2021-03-31 199.70 200.80 199.50 200.70 0.0M
2021-03-30 200.60 200.80 200.00 200.70 0.0M
2021-03-29 200.00 200.60 199.80 200.20 0.6M
2021-03-26 201.00 201.60 200.00 201.30 0.6M
2021-03-25 201.20 201.20 199.00 199.15 0.0M
2021-03-24 208.00 209.00 208.00 208.40 0.1M
2021-03-23 206.20 209.20 206.20 208.10 0.0M
2021-03-22 202.80 207.30 202.60 205.60 0.0M
2021-03-19 200.80 203.80 200.80 202.60 0.0M
2021-03-18 201.00 203.00 200.40 203.00 0.0M
2021-03-17 205.40 205.80 200.60 200.90 1.5M
2021-03-16 204.80 205.80 204.40 204.40 0.0M
2021-03-15 203.80 204.80 203.80 203.95 0.0M
2021-03-12 202.80 203.20 201.00 203.05 0.0M
2021-03-11 202.20 203.20 202.00 202.65 0.0M
2021-03-10 201.40 203.20 201.40 201.80 0.0M
2021-03-09 201.80 202.20 201.20 201.40 0.0M
2021-03-08 200.40 202.80 200.20 202.20 0.0M
2021-03-05 199.60 200.60 199.40 200.60 0.0M
2021-03-04 202.80 203.40 199.80 201.30 0.0M
2021-03-03 204.60 205.60 202.40 202.40 0.0M
2021-03-02 202.60 204.00 202.20 203.35 0.0M
2021-03-01 200.20 201.60 200.10 200.10 0.0M
2021-02-26 199.70 201.20 199.30 199.90 0.0M
2021-02-25 203.40 203.40 201.80 203.35 0.0M
2021-02-24 201.00 202.00 200.30 200.30 0.0M
2021-02-23 202.40 202.40 197.70 199.55 0.0M
2021-02-22 202.00 202.60 201.60 201.90 0.0M
2021-02-19 202.20 204.00 201.40 202.75 0.0M
2021-02-18 203.40 203.80 201.60 201.60 0.0M
2021-02-17 204.20 204.20 202.80 203.45 0.0M
2021-02-16 203.40 204.00 202.20 203.05 0.0M
2021-02-15 203.00 205.20 202.80 204.90 0.0M
2021-02-12 202.00 204.00 201.80 203.52 0.0M
2021-02-11 201.20 202.00 200.60 201.70 0.0M
2021-02-10 201.80 201.80 200.80 201.20 0.1M
2021-02-09 201.40 202.00 200.40 200.60 0.0M
2021-02-08 202.40 202.60 201.90 201.90 0.0M
2021-02-05 204.20 205.00 202.30 202.30 0.0M
2021-02-04 205.20 205.20 203.35 203.35 0.0M
2021-02-03 205.20 205.80 204.40 205.10 0.0M
2021-02-02 202.60 203.94 202.40 203.75 0.0M
2021-02-01 198.70 200.40 198.00 200.40 0.0M
2021-01-29 197.50 199.15 196.80 199.15 0.0M
2021-01-28 195.60 201.40 194.80 200.70 0.0M
2021-01-27 201.60 201.60 197.00 197.05 0.0M
2021-01-26 203.40 205.20 203.40 205.10 0.0M
2021-01-25 208.60 211.40 201.40 204.15 0.3M
2021-01-22 204.00 212.60 204.00 208.30 1.2M
2021-01-21 199.50 200.20 198.15 198.25 0.0M
2021-01-20 196.70 197.80 196.40 196.40 0.2M
2021-01-19 196.90 197.40 196.10 196.25 0.0M
2021-01-18 197.40 197.40 195.40 196.60 0.0M
2021-01-15 194.60 196.30 194.60 194.80 0.0M
2021-01-14 192.20 195.20 192.20 194.25 0.0M
2021-01-13 191.10 191.30 189.53 191.30 0.1M
2021-01-12 193.40 194.00 190.90 192.85 0.0M
2021-01-11 195.20 195.20 192.60 193.10 0.0M
2021-01-08 191.00 194.00 190.00 193.90 0.0M
2021-01-07 188.90 190.10 188.10 189.15 0.0M
2021-01-06 188.70 188.70 186.60 186.85 0.1M
2021-01-05 189.70 190.00 187.70 188.00 0.0M
2021-01-04 191.40 191.80 189.60 189.60 0.0M