Olav Thon Eiendomsselskap ASA (OSL:OLT)
Norway · Delayed Price · Currency is NOK 305.00
+2.00 (0.66%)
Aug 5, 2025, 4:25 PM CET
OSL:OLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2025 | 287.00 | 288.00 | 286.00 | 288.00 | 288.00 | 1.41% | 136,304 |
| Jun 23, 2025 | 288.00 | 288.00 | 284.00 | 284.00 | 284.00 | -1.39% | 255,800 |
| Jun 20, 2025 | 281.00 | 289.00 | 280.00 | 288.00 | 288.00 | 2.49% | 16,059 |
| Jun 19, 2025 | 273.00 | 286.00 | 273.00 | 281.00 | 281.00 | 0.72% | 11,777 |
| Jun 18, 2025 | 276.00 | 279.00 | 273.00 | 279.00 | 279.00 | 1.09% | 3,866 |
| Jun 17, 2025 | 285.00 | 285.00 | 276.00 | 276.00 | 276.00 | -1.43% | 6,782 |
| Jun 16, 2025 | 276.00 | 282.00 | 276.00 | 280.00 | 280.00 | 1.82% | 10,806 |
| Jun 13, 2025 | 277.00 | 279.00 | 273.00 | 275.00 | 275.00 | -0.72% | 7,450 |
| Jun 12, 2025 | 278.00 | 278.00 | 275.00 | 277.00 | 277.00 | -0.36% | 1,917 |
| Jun 11, 2025 | 286.00 | 286.00 | 278.00 | 278.00 | 278.00 | -0.36% | 5,687 |
| Jun 10, 2025 | 277.00 | 279.00 | 271.00 | 279.00 | 279.00 | 1.09% | 7,290 |
| Jun 6, 2025 | 277.00 | 277.00 | 274.00 | 276.00 | 276.00 | - | 1,897 |
| Jun 5, 2025 | 276.00 | 278.00 | 273.00 | 276.00 | 276.00 | -0.72% | 9,669 |
| Jun 4, 2025 | 269.00 | 279.00 | 268.00 | 278.00 | 278.00 | 4.12% | 11,318 |
| Jun 3, 2025 | 278.00 | 278.00 | 267.00 | 267.00 | 267.00 | -3.61% | 6,897 |
| Jun 2, 2025 | 269.00 | 291.00 | 262.00 | 277.00 | 277.00 | 3.75% | 116,141 |
| May 30, 2025 | 256.00 | 268.00 | 253.00 | 267.00 | 267.00 | 4.30% | 51,070 |
| May 28, 2025 | 260.00 | 260.00 | 256.00 | 256.00 | 256.00 | -0.39% | 6,251 |
| May 27, 2025 | 255.00 | 257.00 | 254.00 | 257.00 | 257.00 | 0.78% | 8,088 |
| May 26, 2025 | 251.00 | 258.00 | 250.00 | 255.00 | 255.00 | 3.24% | 28,377 |