Public Property Invest ASA (OSL:PUBLI)
Norway · Delayed Price · Currency is NOK 25.15
+0.35 (1.41%)
Aug 1, 2025, 4:25 PM CET
OSL:PUBLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 24.80 | 25.25 | 24.55 | 25.15 | 25.15 | 1.41% | 362,778 |
| Jul 31, 2025 | 24.15 | 25.00 | 24.05 | 24.80 | 24.80 | 2.90% | 468,139 |
| Jul 30, 2025 | 24.60 | 24.60 | 23.95 | 24.10 | 24.10 | -1.23% | 222,251 |
| Jul 29, 2025 | 24.60 | 24.70 | 24.25 | 24.40 | 24.40 | 0.21% | 298,041 |
| Jul 28, 2025 | 24.50 | 24.65 | 24.30 | 24.35 | 24.35 | 0.62% | 208,867 |
| Jul 25, 2025 | 24.10 | 24.30 | 23.95 | 24.20 | 24.20 | 0.83% | 185,569 |
| Jul 24, 2025 | 24.05 | 24.30 | 24.00 | 24.00 | 24.00 | -0.83% | 166,079 |
| Jul 23, 2025 | 24.25 | 24.35 | 24.15 | 24.20 | 24.20 | -0.21% | 84,401 |
| Jul 22, 2025 | 24.30 | 24.50 | 24.05 | 24.25 | 24.25 | 0.41% | 135,082 |
| Jul 21, 2025 | 24.30 | 24.40 | 24.10 | 24.15 | 24.15 | -1.23% | 141,585 |
| Jul 18, 2025 | 24.60 | 24.65 | 24.30 | 24.45 | 24.45 | -0.61% | 124,352 |
| Jul 17, 2025 | 24.85 | 24.90 | 24.45 | 24.60 | 24.60 | -1.20% | 219,409 |
| Jul 16, 2025 | 24.50 | 24.90 | 24.20 | 24.90 | 24.90 | 1.63% | 368,855 |
| Jul 15, 2025 | 24.50 | 24.60 | 23.95 | 24.50 | 24.50 | 1.03% | 194,431 |
| Jul 14, 2025 | 24.60 | 24.60 | 23.80 | 24.25 | 24.25 | -1.82% | 316,035 |
| Jul 11, 2025 | 25.00 | 25.00 | 23.80 | 24.70 | 24.70 | -1.00% | 790,702 |
| Jul 10, 2025 | 24.40 | 24.95 | 24.10 | 24.95 | 24.95 | 3.10% | 804,119 |
| Jul 9, 2025 | 24.10 | 24.20 | 23.55 | 24.20 | 24.20 | 1.04% | 434,822 |
| Jul 8, 2025 | 23.85 | 23.95 | 23.40 | 23.95 | 23.95 | -0.21% | 2,666,147 |
| Jul 7, 2025 | 23.50 | 24.10 | 23.50 | 24.00 | 24.00 | 1.91% | 490,060 |
| Jul 4, 2025 | 23.75 | 24.00 | 23.55 | 23.55 | 23.55 | -1.46% | 287,431 |
| Jul 3, 2025 | 24.20 | 24.30 | 23.40 | 23.90 | 23.90 | -2.45% | 493,231 |
| Jul 2, 2025 | 24.20 | 24.70 | 23.90 | 24.50 | 24.50 | 1.87% | 415,050 |
| Jul 1, 2025 | 24.40 | 24.40 | 23.60 | 24.05 | 24.05 | 0.42% | 866,358 |
| Jun 30, 2025 | 23.95 | 24.30 | 23.75 | 23.95 | 23.85 | 0.84% | 754,292 |
| Jun 27, 2025 | 23.95 | 23.95 | 23.35 | 23.75 | 23.65 | - | 523,021 |
| Jun 26, 2025 | 23.65 | 24.00 | 23.55 | 23.75 | 23.65 | 0.64% | 441,092 |
| Jun 25, 2025 | 24.05 | 24.05 | 23.55 | 23.60 | 23.50 | -0.63% | 406,906 |
| Jun 24, 2025 | 23.45 | 24.05 | 23.40 | 23.75 | 23.65 | 0.85% | 907,465 |
| Jun 23, 2025 | 23.30 | 23.80 | 23.20 | 23.55 | 23.45 | 0.43% | 923,635 |
| Jun 20, 2025 | 22.95 | 23.80 | 22.80 | 23.45 | 23.35 | 3.30% | 881,691 |
| Jun 19, 2025 | 22.40 | 22.90 | 21.95 | 22.70 | 22.61 | 2.48% | 1,001,973 |
| Jun 18, 2025 | 21.75 | 22.25 | 21.70 | 22.15 | 22.06 | 1.84% | 412,488 |
| Jun 17, 2025 | 21.90 | 21.90 | 21.35 | 21.75 | 21.66 | - | 330,938 |
| Jun 16, 2025 | 20.80 | 21.90 | 20.80 | 21.75 | 21.66 | 4.07% | 735,835 |
| Jun 13, 2025 | 20.65 | 21.00 | 20.60 | 20.90 | 20.81 | -0.48% | 434,601 |
| Jun 12, 2025 | 20.80 | 21.00 | 20.55 | 21.00 | 20.91 | 0.48% | 1,346,020 |
| Jun 11, 2025 | 20.90 | 21.10 | 20.60 | 20.90 | 20.81 | -0.48% | 643,048 |
| Jun 10, 2025 | 21.60 | 21.60 | 20.95 | 21.00 | 20.91 | -3.00% | 867,252 |
| Jun 6, 2025 | 21.80 | 22.05 | 21.55 | 21.65 | 21.56 | -0.69% | 572,018 |
| Jun 5, 2025 | 21.85 | 22.10 | 21.60 | 21.80 | 21.71 | -0.23% | 640,520 |
| Jun 4, 2025 | 21.70 | 22.10 | 21.20 | 21.85 | 21.76 | 0.92% | 669,412 |
| Jun 3, 2025 | 21.45 | 22.40 | 20.90 | 21.65 | 21.56 | 2.85% | 1,261,168 |
| Jun 2, 2025 | 21.00 | 21.80 | 20.75 | 21.05 | 20.96 | -2.09% | 3,266,161 |
| May 30, 2025 | 20.75 | 21.70 | 20.50 | 21.50 | 21.41 | 3.61% | 869,484 |
| May 28, 2025 | 20.65 | 20.75 | 20.25 | 20.75 | 20.66 | 1.97% | 283,394 |
| May 27, 2025 | 19.96 | 20.65 | 19.90 | 20.35 | 20.26 | 1.50% | 244,225 |
| May 26, 2025 | 20.30 | 20.35 | 19.78 | 20.05 | 19.97 | - | 281,918 |
| May 23, 2025 | 20.45 | 20.60 | 19.66 | 20.05 | 19.97 | -1.72% | 329,639 |
| May 22, 2025 | 20.80 | 20.80 | 20.15 | 20.40 | 20.31 | -2.63% | 227,161 |