Public Property Invest ASA (OSL:PUBLI)
Norway · Delayed Price · Currency is NOK 23.30
+0.30 (1.30%)
Dec 30, 2025, 4:25 PM CET
OSL:PUBLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 23.30 | 23.50 | 23.05 | 23.40 | - | 1.74% | 126,830 |
| Dec 29, 2025 | 23.10 | 23.20 | 22.70 | 23.00 | 23.00 | 0.66% | 1,256,678 |
| Dec 23, 2025 | 22.60 | 23.00 | 22.60 | 22.85 | 22.85 | 2.01% | 471,359 |
| Dec 22, 2025 | 23.05 | 23.25 | 22.30 | 22.40 | 22.40 | -1.97% | 825,072 |
| Dec 19, 2025 | 21.95 | 23.00 | 21.90 | 22.85 | 22.85 | 4.82% | 4,204,545 |
| Dec 18, 2025 | 21.65 | 21.80 | 21.40 | 21.80 | 21.80 | 0.46% | 504,695 |
| Dec 17, 2025 | 21.65 | 21.90 | 21.50 | 21.70 | 21.70 | -0.46% | 2,490,359 |
| Dec 16, 2025 | 22.10 | 22.10 | 21.45 | 21.80 | 21.80 | -0.91% | 453,386 |
| Dec 15, 2025 | 22.50 | 22.50 | 21.80 | 22.00 | 22.00 | -0.90% | 1,223,525 |
| Dec 12, 2025 | 21.60 | 22.40 | 21.50 | 22.20 | 22.20 | 2.30% | 835,189 |
| Dec 11, 2025 | 21.30 | 21.70 | 21.15 | 21.70 | 21.70 | 1.88% | 475,294 |
| Dec 10, 2025 | 21.85 | 21.85 | 21.25 | 21.30 | 21.30 | -0.93% | 719,516 |
| Dec 9, 2025 | 22.00 | 22.05 | 21.50 | 21.50 | 21.50 | -2.49% | 433,946 |
| Dec 8, 2025 | 21.80 | 22.20 | 21.80 | 22.05 | 22.05 | 0.68% | 1,198,267 |
| Dec 5, 2025 | 22.20 | 22.20 | 21.70 | 21.90 | 21.90 | 0.46% | 376,386 |
| Dec 4, 2025 | 21.65 | 22.00 | 21.60 | 21.80 | 21.80 | - | 276,390 |
| Dec 3, 2025 | 21.90 | 22.10 | 21.70 | 21.80 | 21.80 | -0.23% | 250,663 |
| Dec 2, 2025 | 21.90 | 22.10 | 21.80 | 21.85 | 21.85 | -0.46% | 277,935 |
| Dec 1, 2025 | 22.30 | 22.30 | 21.65 | 21.95 | 21.95 | -0.90% | 345,458 |
| Nov 28, 2025 | 22.70 | 22.70 | 22.10 | 22.15 | 22.15 | -2.42% | 1,110,876 |
| Nov 27, 2025 | 22.30 | 22.70 | 22.10 | 22.70 | 22.70 | 2.48% | 457,499 |
| Nov 26, 2025 | 22.40 | 22.40 | 22.00 | 22.15 | 22.15 | 1.14% | 318,506 |
| Nov 25, 2025 | 22.10 | 22.20 | 21.75 | 21.90 | 21.90 | 0.23% | 504,832 |
| Nov 24, 2025 | 21.65 | 21.85 | 21.45 | 21.85 | 21.85 | 2.58% | 981,427 |
| Nov 21, 2025 | 21.70 | 21.70 | 21.20 | 21.30 | 21.30 | -1.84% | 692,867 |
| Nov 20, 2025 | 21.70 | 21.75 | 21.45 | 21.70 | 21.70 | 0.46% | 196,941 |
| Nov 19, 2025 | 21.95 | 21.95 | 21.40 | 21.60 | 21.60 | 0.47% | 263,585 |
| Nov 18, 2025 | 21.85 | 21.85 | 21.35 | 21.50 | 21.50 | -2.05% | 489,166 |
| Nov 17, 2025 | 22.50 | 22.50 | 21.80 | 21.95 | 21.95 | -2.01% | 720,555 |
| Nov 14, 2025 | 23.35 | 23.35 | 22.40 | 22.40 | 22.40 | -1.75% | 209,448 |
| Nov 13, 2025 | 23.60 | 23.85 | 22.80 | 22.80 | 22.80 | -2.15% | 396,827 |
| Nov 12, 2025 | 22.95 | 23.35 | 22.10 | 23.30 | 23.30 | 10.17% | 2,375,686 |
| Nov 11, 2025 | 21.05 | 21.15 | 20.80 | 21.15 | 21.15 | 0.48% | 169,816 |
| Nov 10, 2025 | 21.90 | 21.90 | 21.05 | 21.05 | 21.05 | -1.86% | 260,283 |
| Nov 7, 2025 | 21.60 | 22.00 | 21.30 | 21.45 | 21.45 | -0.92% | 223,613 |
| Nov 6, 2025 | 22.40 | 22.40 | 21.55 | 21.65 | 21.65 | -2.26% | 290,048 |
| Nov 5, 2025 | 22.25 | 22.35 | 21.85 | 22.15 | 22.15 | - | 857,449 |
| Nov 4, 2025 | 22.30 | 22.30 | 21.90 | 22.15 | 22.15 | -1.12% | 249,730 |
| Nov 3, 2025 | 23.50 | 23.50 | 22.20 | 22.40 | 22.40 | 0.45% | 774,424 |
| Oct 31, 2025 | 22.00 | 22.45 | 21.75 | 22.30 | 22.30 | 0.90% | 206,594 |
| Oct 30, 2025 | 22.30 | 22.40 | 21.70 | 22.10 | 22.10 | -0.90% | 831,311 |
| Oct 29, 2025 | 23.20 | 23.20 | 22.15 | 22.30 | 22.30 | -3.04% | 1,286,133 |
| Oct 28, 2025 | 23.70 | 24.35 | 22.50 | 23.00 | 23.00 | -0.86% | 831,795 |
| Oct 27, 2025 | 23.50 | 23.60 | 23.20 | 23.20 | 23.20 | -0.43% | 236,931 |
| Oct 24, 2025 | 23.50 | 23.60 | 23.25 | 23.30 | 23.30 | -0.64% | 204,811 |
| Oct 23, 2025 | 23.75 | 23.75 | 23.10 | 23.45 | 23.45 | -0.21% | 169,444 |
| Oct 22, 2025 | 23.50 | 23.85 | 23.45 | 23.50 | 23.50 | -0.42% | 628,618 |
| Oct 21, 2025 | 23.70 | 24.00 | 23.50 | 23.60 | 23.60 | 0.43% | 376,999 |
| Oct 20, 2025 | 23.85 | 23.85 | 23.30 | 23.50 | 23.50 | 0.64% | 397,616 |
| Oct 17, 2025 | 23.85 | 23.85 | 23.15 | 23.35 | 23.35 | -1.89% | 1,737,243 |