Public Property Invest ASA (OSL:PUBLI)
Norway · Delayed Price · Currency is NOK 23.65
-0.20 (-0.84%)
Feb 3, 2026, 11:11 AM CET
OSL:PUBLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 23.80 | 24.00 | 23.50 | 23.85 | - | - | 417,782 |
| Jan 30, 2026 | 23.85 | 24.00 | 23.65 | 23.85 | 23.85 | 0.21% | 662,420 |
| Jan 29, 2026 | 23.80 | 23.85 | 23.50 | 23.80 | 23.80 | - | 1,633,143 |
| Jan 28, 2026 | 23.70 | 23.95 | 23.50 | 23.80 | 23.80 | 0.42% | 582,375 |
| Jan 27, 2026 | 23.90 | 24.15 | 23.40 | 23.70 | 23.70 | - | 1,366,979 |
| Jan 26, 2026 | 23.70 | 24.35 | 23.60 | 23.70 | 23.70 | 1.72% | 1,815,895 |
| Jan 23, 2026 | 23.30 | 23.55 | 23.20 | 23.30 | 23.30 | -0.21% | 1,121,972 |
| Jan 22, 2026 | 23.25 | 23.50 | 23.10 | 23.35 | 23.35 | 0.86% | 899,229 |
| Jan 21, 2026 | 23.30 | 23.35 | 22.80 | 23.15 | 23.15 | -1.28% | 674,788 |
| Jan 20, 2026 | 23.40 | 23.50 | 23.15 | 23.45 | 23.45 | -0.21% | 272,869 |
| Jan 19, 2026 | 23.55 | 23.60 | 23.10 | 23.50 | 23.50 | -1.05% | 398,397 |
| Jan 16, 2026 | 23.85 | 24.20 | 23.60 | 23.75 | 23.75 | -0.21% | 588,560 |
| Jan 15, 2026 | 23.50 | 23.80 | 23.35 | 23.80 | 23.80 | 1.49% | 296,041 |
| Jan 14, 2026 | 23.65 | 23.80 | 23.10 | 23.45 | 23.45 | -0.21% | 528,760 |
| Jan 13, 2026 | 23.40 | 24.05 | 23.25 | 23.50 | 23.50 | 1.29% | 645,753 |
| Jan 12, 2026 | 23.35 | 23.40 | 23.00 | 23.20 | 23.20 | -0.22% | 990,870 |
| Jan 9, 2026 | 22.95 | 23.25 | 22.75 | 23.25 | 23.25 | 2.20% | 940,236 |
| Jan 8, 2026 | 22.70 | 22.95 | 22.60 | 22.75 | 22.75 | -0.66% | 235,652 |
| Jan 7, 2026 | 22.40 | 23.00 | 22.20 | 22.90 | 22.90 | 1.78% | 1,347,272 |
| Jan 6, 2026 | 22.80 | 22.80 | 22.40 | 22.50 | 22.50 | -1.10% | 515,644 |
| Jan 5, 2026 | 22.65 | 22.90 | 22.50 | 22.75 | 22.75 | 1.56% | 1,405,213 |
| Jan 2, 2026 | 23.55 | 23.55 | 22.40 | 22.40 | 22.40 | -3.86% | 529,137 |
| Dec 30, 2025 | 23.30 | 23.55 | 23.05 | 23.30 | 23.15 | 1.30% | 1,356,318 |
| Dec 29, 2025 | 23.10 | 23.20 | 22.70 | 23.00 | 22.85 | 0.66% | 1,256,678 |
| Dec 23, 2025 | 22.60 | 23.00 | 22.60 | 22.85 | 22.70 | 2.01% | 471,359 |
| Dec 22, 2025 | 23.05 | 23.25 | 22.30 | 22.40 | 22.26 | -1.97% | 825,072 |
| Dec 19, 2025 | 21.95 | 23.00 | 21.90 | 22.85 | 22.70 | 4.82% | 4,204,545 |
| Dec 18, 2025 | 21.65 | 21.80 | 21.40 | 21.80 | 21.66 | 0.46% | 504,695 |
| Dec 17, 2025 | 21.65 | 21.90 | 21.50 | 21.70 | 21.56 | -0.46% | 2,490,359 |
| Dec 16, 2025 | 22.10 | 22.10 | 21.45 | 21.80 | 21.66 | -0.91% | 453,386 |
| Dec 15, 2025 | 22.50 | 22.50 | 21.80 | 22.00 | 21.86 | -0.90% | 1,223,525 |
| Dec 12, 2025 | 21.60 | 22.40 | 21.50 | 22.20 | 22.06 | 2.30% | 835,189 |
| Dec 11, 2025 | 21.30 | 21.70 | 21.15 | 21.70 | 21.56 | 1.88% | 475,294 |
| Dec 10, 2025 | 21.85 | 21.85 | 21.25 | 21.30 | 21.16 | -0.93% | 719,516 |
| Dec 9, 2025 | 22.00 | 22.05 | 21.50 | 21.50 | 21.36 | -2.49% | 433,946 |
| Dec 8, 2025 | 21.80 | 22.20 | 21.80 | 22.05 | 21.91 | 0.68% | 1,198,267 |
| Dec 5, 2025 | 22.20 | 22.20 | 21.70 | 21.90 | 21.76 | 0.46% | 376,386 |
| Dec 4, 2025 | 21.65 | 22.00 | 21.60 | 21.80 | 21.66 | - | 276,390 |
| Dec 3, 2025 | 21.90 | 22.10 | 21.70 | 21.80 | 21.66 | -0.23% | 250,663 |
| Dec 2, 2025 | 21.90 | 22.10 | 21.80 | 21.85 | 21.71 | -0.46% | 277,935 |
| Dec 1, 2025 | 22.30 | 22.30 | 21.65 | 21.95 | 21.81 | -0.90% | 345,458 |
| Nov 28, 2025 | 22.70 | 22.70 | 22.10 | 22.15 | 22.01 | -2.42% | 1,110,876 |
| Nov 27, 2025 | 22.30 | 22.70 | 22.10 | 22.70 | 22.55 | 2.48% | 457,499 |
| Nov 26, 2025 | 22.40 | 22.40 | 22.00 | 22.15 | 22.01 | 1.14% | 318,506 |
| Nov 25, 2025 | 22.10 | 22.20 | 21.75 | 21.90 | 21.76 | 0.23% | 504,832 |
| Nov 24, 2025 | 21.65 | 21.85 | 21.45 | 21.85 | 21.71 | 2.58% | 981,427 |
| Nov 21, 2025 | 21.70 | 21.70 | 21.20 | 21.30 | 21.16 | -1.84% | 692,867 |
| Nov 20, 2025 | 21.70 | 21.75 | 21.45 | 21.70 | 21.56 | 0.46% | 196,941 |
| Nov 19, 2025 | 21.95 | 21.95 | 21.40 | 21.60 | 21.46 | 0.47% | 263,585 |
| Nov 18, 2025 | 21.85 | 21.85 | 21.35 | 21.50 | 21.36 | -2.05% | 489,166 |