Olav Thon Eiendomsselskap ASA (OSL:OLT)
Norway · Delayed Price · Currency is NOK 333.00
-1.00 (-0.30%)
At close: Dec 5, 2025
OSL:OLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 333.00 | 334.00 | 333.00 | 333.00 | 333.00 | -0.30% | 50,701 |
| Dec 4, 2025 | 334.00 | 334.00 | 333.00 | 334.00 | 334.00 | - | 7,247 |
| Dec 3, 2025 | 333.00 | 334.00 | 333.00 | 334.00 | 334.00 | 0.30% | 10,197 |
| Dec 2, 2025 | 333.00 | 334.00 | 333.00 | 333.00 | 333.00 | - | 6,377 |
| Dec 1, 2025 | 333.00 | 334.00 | 332.00 | 333.00 | 333.00 | -0.30% | 4,450 |
| Nov 28, 2025 | 332.00 | 334.00 | 332.00 | 334.00 | 334.00 | 0.60% | 236,041 |
| Nov 27, 2025 | 333.00 | 333.00 | 332.00 | 332.00 | 332.00 | -0.30% | 8,231 |
| Nov 26, 2025 | 333.00 | 333.00 | 332.00 | 333.00 | 333.00 | - | 9,423 |
| Nov 25, 2025 | 332.00 | 333.00 | 332.00 | 333.00 | 333.00 | - | 11,600 |
| Nov 24, 2025 | 333.00 | 333.00 | 332.00 | 333.00 | 333.00 | - | 4,551 |
| Nov 21, 2025 | 332.00 | 333.00 | 332.00 | 333.00 | 333.00 | 0.30% | 98,283 |
| Nov 20, 2025 | 333.00 | 333.00 | 332.00 | 332.00 | 332.00 | -0.30% | 19,147 |
| Nov 19, 2025 | 332.00 | 333.00 | 332.00 | 333.00 | 333.00 | 0.30% | 22,225 |
| Nov 18, 2025 | 332.00 | 333.00 | 332.00 | 332.00 | 332.00 | -0.30% | 52,840 |
| Nov 17, 2025 | 333.00 | 333.00 | 332.00 | 333.00 | 333.00 | 0.30% | 319,056 |
| Nov 14, 2025 | 333.00 | 334.00 | 332.00 | 332.00 | 332.00 | -0.60% | 36,154 |
| Nov 13, 2025 | 332.00 | 334.00 | 332.00 | 334.00 | 334.00 | 0.60% | 113,873 |
| Nov 12, 2025 | 332.00 | 333.00 | 332.00 | 332.00 | 332.00 | 22.06% | 768,604 |
| Nov 11, 2025 | 272.00 | 273.00 | 268.00 | 272.00 | 272.00 | - | 4,554 |
| Nov 10, 2025 | 268.00 | 273.00 | 265.00 | 272.00 | 272.00 | 1.49% | 10,007 |
| Nov 7, 2025 | 269.00 | 269.00 | 265.00 | 268.00 | 268.00 | -0.37% | 3,859 |
| Nov 6, 2025 | 268.00 | 271.00 | 263.00 | 269.00 | 269.00 | 0.37% | 13,769 |
| Nov 5, 2025 | 269.00 | 269.00 | 260.00 | 268.00 | 268.00 | 1.13% | 8,280 |
| Nov 4, 2025 | 270.00 | 270.00 | 261.00 | 265.00 | 265.00 | - | 7,317 |
| Nov 3, 2025 | 265.00 | 267.00 | 261.00 | 265.00 | 265.00 | - | 78,808 |
| Oct 31, 2025 | 260.00 | 265.00 | 260.00 | 265.00 | 265.00 | 1.53% | 11,819 |
| Oct 30, 2025 | 268.00 | 268.00 | 261.00 | 261.00 | 261.00 | -2.25% | 56,541 |
| Oct 29, 2025 | 270.00 | 270.00 | 265.00 | 267.00 | 267.00 | 0.75% | 5,470 |
| Oct 28, 2025 | 270.00 | 270.00 | 263.00 | 265.00 | 265.00 | - | 3,783 |
| Oct 27, 2025 | 268.00 | 269.00 | 263.00 | 265.00 | 265.00 | -1.12% | 5,298 |
| Oct 24, 2025 | 271.00 | 271.00 | 265.00 | 268.00 | 268.00 | -0.74% | 6,043 |
| Oct 23, 2025 | 269.00 | 270.00 | 263.00 | 270.00 | 270.00 | 0.37% | 2,798 |
| Oct 22, 2025 | 273.00 | 273.00 | 258.00 | 269.00 | 269.00 | -0.37% | 14,997 |
| Oct 21, 2025 | 273.00 | 273.00 | 270.00 | 270.00 | 270.00 | -0.37% | 4,282 |
| Oct 20, 2025 | 273.00 | 273.00 | 268.00 | 271.00 | 271.00 | - | 7,886 |
| Oct 17, 2025 | 271.00 | 271.00 | 265.00 | 271.00 | 271.00 | - | 7,571 |
| Oct 16, 2025 | 268.00 | 271.00 | 266.00 | 271.00 | 271.00 | 1.88% | 4,626 |
| Oct 15, 2025 | 267.00 | 270.00 | 266.00 | 266.00 | 266.00 | -0.37% | 17,239 |
| Oct 14, 2025 | 266.00 | 269.00 | 265.00 | 267.00 | 267.00 | 0.75% | 12,140 |
| Oct 13, 2025 | 273.00 | 275.00 | 263.00 | 265.00 | 265.00 | -3.64% | 37,693 |
| Oct 10, 2025 | 273.00 | 275.00 | 271.00 | 275.00 | 275.00 | 0.73% | 7,118 |
| Oct 9, 2025 | 272.00 | 274.00 | 272.00 | 273.00 | 273.00 | 0.74% | 3,855 |
| Oct 8, 2025 | 273.00 | 273.00 | 271.00 | 271.00 | 271.00 | - | 26,228 |
| Oct 7, 2025 | 271.00 | 274.00 | 271.00 | 271.00 | 271.00 | - | 5,573 |
| Oct 6, 2025 | 275.00 | 275.00 | 271.00 | 271.00 | 271.00 | - | 6,519 |
| Oct 3, 2025 | 270.00 | 273.00 | 270.00 | 271.00 | 271.00 | 0.37% | 6,800 |
| Oct 2, 2025 | 275.00 | 275.00 | 270.00 | 270.00 | 270.00 | -1.82% | 3,490 |
| Oct 1, 2025 | 271.00 | 275.00 | 271.00 | 275.00 | 275.00 | 0.73% | 4,835 |
| Sep 30, 2025 | 275.00 | 275.00 | 270.00 | 273.00 | 273.00 | - | 6,770 |
| Sep 29, 2025 | 278.00 | 278.00 | 271.00 | 273.00 | 273.00 | - | 55,602 |