Olav Thon Eiendomsselskap ASA (OSL:OLT)
Norway · Delayed Price · Currency is NOK 275.00
-10.00 (-3.51%)
Sep 3, 2025, 4:25 PM CET
OSL:OLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 286.00 | 289.00 | 283.00 | 285.00 | 285.00 | -0.70% | 13,493 |
| Sep 1, 2025 | 287.00 | 289.00 | 286.00 | 287.00 | 287.00 | - | 5,657 |
| Aug 29, 2025 | 288.00 | 290.00 | 286.00 | 287.00 | 287.00 | -0.35% | 6,249 |
| Aug 28, 2025 | 288.00 | 292.00 | 287.00 | 288.00 | 288.00 | -0.35% | 3,733 |
| Aug 27, 2025 | 291.00 | 292.00 | 288.00 | 289.00 | 289.00 | -0.69% | 7,138 |
| Aug 26, 2025 | 292.00 | 294.00 | 288.00 | 291.00 | 291.00 | -0.34% | 6,779 |
| Aug 25, 2025 | 294.00 | 294.00 | 286.00 | 292.00 | 292.00 | -0.34% | 13,425 |
| Aug 22, 2025 | 286.00 | 293.00 | 282.00 | 293.00 | 293.00 | 1.74% | 22,120 |
| Aug 21, 2025 | 285.00 | 288.00 | 285.00 | 288.00 | 288.00 | 1.05% | 9,465 |
| Aug 20, 2025 | 290.00 | 290.00 | 285.00 | 285.00 | 285.00 | -1.72% | 11,360 |
| Aug 19, 2025 | 296.00 | 296.00 | 289.00 | 290.00 | 290.00 | -0.34% | 11,058 |
| Aug 18, 2025 | 296.00 | 296.00 | 288.00 | 291.00 | 291.00 | -1.02% | 120,021 |
| Aug 15, 2025 | 301.00 | 301.00 | 293.00 | 294.00 | 294.00 | -2.97% | 213,925 |
| Aug 14, 2025 | 312.00 | 312.00 | 301.00 | 303.00 | 303.00 | -3.19% | 22,537 |
| Aug 13, 2025 | 312.00 | 316.00 | 310.00 | 313.00 | 313.00 | 0.32% | 31,005 |
| Aug 12, 2025 | 307.00 | 312.00 | 302.00 | 312.00 | 312.00 | 3.65% | 47,945 |
| Aug 11, 2025 | 309.00 | 309.00 | 301.00 | 301.00 | 301.00 | -1.31% | 5,513 |
| Aug 8, 2025 | 304.00 | 306.00 | 303.00 | 305.00 | 305.00 | 0.33% | 265,941 |
| Aug 7, 2025 | 307.00 | 308.00 | 304.00 | 304.00 | 304.00 | -0.98% | 3,255 |
| Aug 6, 2025 | 305.00 | 307.00 | 305.00 | 307.00 | 307.00 | 0.66% | 10,974 |
| Aug 5, 2025 | 306.00 | 308.00 | 304.00 | 305.00 | 305.00 | 0.66% | 15,846 |
| Aug 4, 2025 | 300.00 | 308.00 | 296.00 | 303.00 | 303.00 | 2.02% | 26,033 |
| Aug 1, 2025 | 302.00 | 302.00 | 290.00 | 297.00 | 297.00 | 0.68% | 15,210 |
| Jul 31, 2025 | 294.00 | 300.00 | 294.00 | 295.00 | 295.00 | -1.67% | 8,940 |
| Jul 30, 2025 | 300.00 | 301.00 | 295.00 | 300.00 | 300.00 | - | 6,826 |
| Jul 29, 2025 | 298.00 | 301.00 | 294.00 | 300.00 | 300.00 | 2.04% | 14,484 |
| Jul 28, 2025 | 299.00 | 299.00 | 294.00 | 294.00 | 294.00 | 0.34% | 3,809 |
| Jul 25, 2025 | 299.00 | 303.00 | 293.00 | 293.00 | 293.00 | -1.68% | 6,393 |
| Jul 24, 2025 | 294.00 | 298.00 | 294.00 | 298.00 | 298.00 | 1.36% | 4,872 |
| Jul 23, 2025 | 295.00 | 297.00 | 293.00 | 294.00 | 294.00 | -0.68% | 4,205 |
| Jul 22, 2025 | 296.00 | 296.00 | 290.00 | 296.00 | 296.00 | - | 4,895 |
| Jul 21, 2025 | 299.00 | 300.00 | 294.00 | 296.00 | 296.00 | -0.34% | 4,374 |
| Jul 18, 2025 | 296.00 | 298.00 | 295.00 | 297.00 | 297.00 | 1.02% | 4,972 |
| Jul 17, 2025 | 297.00 | 297.00 | 290.00 | 294.00 | 294.00 | 1.03% | 4,901 |
| Jul 16, 2025 | 293.00 | 293.00 | 290.00 | 291.00 | 291.00 | -0.68% | 5,225 |
| Jul 15, 2025 | 293.00 | 294.00 | 291.00 | 293.00 | 293.00 | - | 7,921 |
| Jul 14, 2025 | 294.00 | 294.00 | 291.00 | 293.00 | 293.00 | -0.34% | 7,024 |
| Jul 11, 2025 | 296.00 | 298.00 | 293.00 | 294.00 | 294.00 | -0.68% | 5,157 |
| Jul 10, 2025 | 297.00 | 298.00 | 294.00 | 296.00 | 296.00 | - | 3,455 |
| Jul 9, 2025 | 305.00 | 305.00 | 295.00 | 296.00 | 296.00 | - | 14,015 |
| Jul 8, 2025 | 299.00 | 299.00 | 296.00 | 296.00 | 296.00 | - | 8,136 |
| Jul 7, 2025 | 308.00 | 308.00 | 296.00 | 296.00 | 296.00 | -1.33% | 9,957 |
| Jul 4, 2025 | 301.00 | 304.00 | 299.00 | 300.00 | 300.00 | 0.33% | 17,088 |
| Jul 3, 2025 | 296.00 | 300.00 | 296.00 | 299.00 | 299.00 | 1.01% | 62,495 |
| Jul 2, 2025 | 291.00 | 296.00 | 290.00 | 296.00 | 296.00 | 2.07% | 16,464 |
| Jul 1, 2025 | 292.00 | 295.00 | 290.00 | 290.00 | 290.00 | -1.02% | 122,278 |
| Jun 30, 2025 | 293.00 | 293.00 | 286.00 | 293.00 | 293.00 | 4.64% | 63,863 |
| Jun 27, 2025 | 295.00 | 297.00 | 280.00 | 280.00 | 280.00 | -5.08% | 88,341 |
| Jun 26, 2025 | 294.00 | 295.00 | 292.00 | 295.00 | 295.00 | 1.03% | 71,316 |
| Jun 25, 2025 | 289.00 | 294.00 | 288.00 | 292.00 | 292.00 | 1.39% | 62,275 |