Public Property Invest ASA (OSL:PUBLI)
Norway · Delayed Price · Currency is NOK 21.70
+0.10 (0.46%)
Apr 1, 2026, 1:05 PM CET
OSL:PUBLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 21.60 | 21.80 | 21.45 | 21.70 | 21.70 | 0.46% | 180,615 |
| Mar 31, 2026 | 21.05 | 21.60 | 21.05 | 21.60 | 21.45 | 3.10% | 722,160 |
| Mar 30, 2026 | 20.75 | 21.00 | 20.55 | 20.95 | 20.80 | 0.72% | 435,251 |
| Mar 27, 2026 | 21.00 | 21.05 | 20.65 | 20.80 | 20.66 | -1.19% | 471,971 |
| Mar 26, 2026 | 21.35 | 21.35 | 20.95 | 21.05 | 20.90 | -1.17% | 819,586 |
| Mar 25, 2026 | 21.05 | 21.50 | 21.05 | 21.30 | 21.15 | 0.24% | 436,500 |
| Mar 24, 2026 | 21.15 | 21.30 | 20.95 | 21.25 | 21.10 | -0.23% | 1,014,039 |
| Mar 23, 2026 | 21.70 | 21.70 | 20.90 | 21.30 | 21.15 | -2.74% | 988,749 |
| Mar 20, 2026 | 22.40 | 22.60 | 21.90 | 21.90 | 21.75 | -2.01% | 7,737,018 |
| Mar 19, 2026 | 22.50 | 22.50 | 21.95 | 22.35 | 22.19 | -0.45% | 630,512 |
| Mar 18, 2026 | 22.45 | 22.70 | 22.35 | 22.45 | 22.29 | -0.22% | 313,869 |
| Mar 17, 2026 | 22.50 | 22.70 | 22.30 | 22.50 | 22.34 | - | 306,984 |
| Mar 16, 2026 | 22.35 | 22.70 | 22.25 | 22.50 | 22.34 | 0.67% | 333,661 |
| Mar 13, 2026 | 22.10 | 22.45 | 22.00 | 22.35 | 22.19 | 0.90% | 534,094 |
| Mar 12, 2026 | 22.35 | 22.35 | 21.95 | 22.15 | 22.00 | -0.67% | 512,587 |
| Mar 11, 2026 | 22.40 | 22.45 | 22.20 | 22.30 | 22.15 | - | 702,579 |
| Mar 10, 2026 | 22.50 | 22.55 | 22.20 | 22.30 | 22.15 | 0.90% | 322,104 |
| Mar 9, 2026 | 22.70 | 22.70 | 21.90 | 22.10 | 21.95 | -2.86% | 684,995 |
| Mar 6, 2026 | 23.00 | 23.05 | 22.70 | 22.75 | 22.59 | -0.87% | 414,023 |
| Mar 5, 2026 | 22.80 | 23.30 | 22.80 | 22.95 | 22.79 | 0.44% | 294,432 |
| Mar 4, 2026 | 23.05 | 23.05 | 22.65 | 22.85 | 22.69 | -0.22% | 367,365 |
| Mar 3, 2026 | 23.10 | 23.15 | 22.50 | 22.90 | 22.74 | 0.44% | 1,167,016 |
| Mar 2, 2026 | 23.30 | 23.90 | 22.80 | 22.80 | 22.64 | -2.15% | 3,232,962 |
| Feb 27, 2026 | 23.45 | 23.60 | 23.15 | 23.30 | 23.14 | 1.08% | 1,226,051 |
| Feb 26, 2026 | 23.10 | 23.35 | 22.75 | 23.05 | 22.89 | -0.22% | 396,440 |
| Feb 25, 2026 | 24.25 | 24.25 | 22.40 | 23.10 | 22.94 | -1.49% | 894,715 |
| Feb 24, 2026 | 23.55 | 23.75 | 23.35 | 23.45 | 23.29 | -0.64% | 474,874 |
| Feb 23, 2026 | 24.65 | 24.65 | 23.60 | 23.60 | 23.44 | -3.67% | 549,033 |
| Feb 20, 2026 | 24.00 | 24.60 | 23.95 | 24.50 | 24.33 | 2.51% | 1,281,032 |
| Feb 19, 2026 | 23.50 | 24.10 | 23.35 | 23.90 | 23.73 | 2.36% | 845,570 |
| Feb 18, 2026 | 23.10 | 23.50 | 22.80 | 23.35 | 23.19 | 1.52% | 717,321 |
| Feb 17, 2026 | 22.85 | 23.05 | 22.75 | 23.00 | 22.84 | - | 373,345 |
| Feb 16, 2026 | 22.65 | 23.10 | 22.65 | 23.00 | 22.84 | 1.32% | 221,908 |
| Feb 13, 2026 | 22.85 | 22.90 | 22.50 | 22.70 | 22.54 | -1.30% | 527,441 |
| Feb 12, 2026 | 23.05 | 23.15 | 22.65 | 23.00 | 22.84 | -0.22% | 370,616 |
| Feb 11, 2026 | 23.00 | 23.25 | 22.90 | 23.05 | 22.89 | -0.43% | 362,150 |
| Feb 10, 2026 | 23.15 | 23.30 | 22.85 | 23.15 | 22.99 | - | 538,665 |
| Feb 9, 2026 | 23.35 | 23.60 | 22.95 | 23.15 | 22.99 | -1.07% | 250,575 |
| Feb 6, 2026 | 23.30 | 23.40 | 23.05 | 23.40 | 23.24 | 0.65% | 524,473 |
| Feb 5, 2026 | 23.30 | 23.40 | 23.05 | 23.25 | 23.09 | -0.21% | 282,846 |
| Feb 4, 2026 | 23.20 | 23.50 | 23.15 | 23.30 | 23.14 | -0.85% | 622,233 |
| Feb 3, 2026 | 24.00 | 24.00 | 23.30 | 23.50 | 23.34 | -1.47% | 455,420 |
| Feb 2, 2026 | 23.80 | 24.00 | 23.50 | 23.85 | 23.68 | - | 673,044 |
| Jan 30, 2026 | 23.85 | 24.00 | 23.65 | 23.85 | 23.68 | 0.21% | 662,420 |
| Jan 29, 2026 | 23.80 | 23.85 | 23.50 | 23.80 | 23.63 | - | 1,633,143 |
| Jan 28, 2026 | 23.70 | 23.95 | 23.50 | 23.80 | 23.63 | 0.42% | 582,375 |
| Jan 27, 2026 | 23.90 | 24.15 | 23.40 | 23.70 | 23.54 | - | 1,366,979 |
| Jan 26, 2026 | 23.70 | 24.35 | 23.60 | 23.70 | 23.54 | 1.72% | 1,815,895 |
| Jan 23, 2026 | 23.30 | 23.55 | 23.20 | 23.30 | 23.14 | -0.21% | 1,121,972 |
| Jan 22, 2026 | 23.25 | 23.50 | 23.10 | 23.35 | 23.19 | 0.86% | 899,229 |