Olav Thon Eiendomsselskap ASA (OSL:OLT)
Norway · Delayed Price · Currency is NOK 270.00
-1.00 (-0.37%)
Oct 21, 2025, 4:25 PM CET
OSL:OLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2025 | 272.00 | 276.00 | 271.00 | 273.00 | 273.00 | 0.37% | 115,128 |
| Sep 25, 2025 | 267.00 | 275.00 | 267.00 | 272.00 | 272.00 | 1.49% | 44,325 |
| Sep 24, 2025 | 270.00 | 270.00 | 264.00 | 268.00 | 268.00 | -0.37% | 8,892 |
| Sep 23, 2025 | 265.00 | 271.00 | 264.00 | 269.00 | 269.00 | 1.13% | 15,905 |
| Sep 22, 2025 | 270.00 | 270.00 | 266.00 | 266.00 | 266.00 | -1.12% | 12,680 |
| Sep 19, 2025 | 273.00 | 273.00 | 269.00 | 269.00 | 269.00 | -1.10% | 51,273 |
| Sep 18, 2025 | 275.00 | 275.00 | 272.00 | 272.00 | 272.00 | -0.73% | 6,294 |
| Sep 17, 2025 | 278.00 | 278.00 | 268.00 | 274.00 | 274.00 | 0.37% | 20,966 |
| Sep 16, 2025 | 274.00 | 275.00 | 272.00 | 273.00 | 273.00 | -0.73% | 6,286 |
| Sep 15, 2025 | 275.00 | 279.00 | 274.00 | 275.00 | 275.00 | - | 11,573 |
| Sep 12, 2025 | 275.00 | 279.00 | 275.00 | 275.00 | 275.00 | - | 28,033 |
| Sep 11, 2025 | 280.00 | 280.00 | 275.00 | 275.00 | 275.00 | -1.79% | 74,400 |
| Sep 10, 2025 | 288.00 | 288.00 | 279.00 | 280.00 | 280.00 | -0.36% | 5,413 |
| Sep 9, 2025 | 278.00 | 281.00 | 276.00 | 281.00 | 281.00 | 1.08% | 8,265 |
| Sep 8, 2025 | 278.00 | 281.00 | 277.00 | 278.00 | 278.00 | 0.72% | 8,694 |
| Sep 5, 2025 | 277.00 | 278.00 | 276.00 | 276.00 | 276.00 | -0.36% | 5,025 |
| Sep 4, 2025 | 275.00 | 278.00 | 275.00 | 277.00 | 277.00 | 0.73% | 15,071 |
| Sep 3, 2025 | 285.00 | 285.00 | 274.00 | 275.00 | 275.00 | -3.51% | 24,131 |
| 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 |