Public Property Invest ASA (OSL:PUBLI)
Norway · Delayed Price · Currency is NOK 23.60
+0.10 (0.43%)
Oct 21, 2025, 4:25 PM CET
OSL:PUBLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 22.95 | 23.85 | 22.90 | 23.80 | 23.80 | 3.25% | 523,411 |
| Oct 15, 2025 | 23.00 | 23.10 | 22.60 | 23.05 | 23.05 | 1.77% | 626,671 |
| Oct 14, 2025 | 22.50 | 22.90 | 22.50 | 22.65 | 22.65 | -0.22% | 282,429 |
| Oct 13, 2025 | 22.85 | 23.00 | 22.55 | 22.70 | 22.70 | -0.66% | 225,979 |
| Oct 10, 2025 | 22.65 | 23.15 | 22.60 | 22.85 | 22.85 | 0.66% | 218,034 |
| Oct 9, 2025 | 22.50 | 22.95 | 22.50 | 22.70 | 22.70 | -0.22% | 382,494 |
| Oct 8, 2025 | 22.00 | 22.75 | 22.00 | 22.75 | 22.75 | 3.41% | 568,885 |
| Oct 7, 2025 | 22.40 | 22.40 | 21.95 | 22.00 | 22.00 | -2.22% | 434,521 |
| Oct 6, 2025 | 22.60 | 22.80 | 22.40 | 22.50 | 22.50 | -0.44% | 183,102 |
| Oct 3, 2025 | 22.55 | 23.10 | 22.50 | 22.60 | 22.60 | 0.22% | 359,010 |
| Oct 2, 2025 | 23.10 | 23.25 | 22.20 | 22.55 | 22.55 | -2.38% | 530,045 |
| Oct 1, 2025 | 23.40 | 23.50 | 23.10 | 23.10 | 23.10 | -1.49% | 500,818 |
| Sep 30, 2025 | 23.60 | 23.60 | 22.80 | 23.45 | 23.35 | -0.64% | 702,137 |
| Sep 29, 2025 | 23.35 | 23.65 | 23.20 | 23.60 | 23.50 | 1.07% | 258,095 |
| Sep 26, 2025 | 22.75 | 23.40 | 22.75 | 23.35 | 23.25 | 1.30% | 200,532 |
| Sep 25, 2025 | 23.75 | 23.75 | 23.05 | 23.05 | 22.95 | -3.15% | 254,539 |
| Sep 24, 2025 | 24.00 | 24.00 | 23.50 | 23.80 | 23.70 | - | 380,378 |
| Sep 23, 2025 | 23.45 | 23.85 | 23.30 | 23.80 | 23.70 | 2.15% | 314,778 |
| Sep 22, 2025 | 24.40 | 24.40 | 23.30 | 23.30 | 23.20 | -4.90% | 335,836 |
| Sep 19, 2025 | 25.10 | 25.10 | 24.50 | 24.50 | 24.40 | -2.20% | 9,130,390 |
| Sep 18, 2025 | 24.95 | 25.50 | 24.85 | 25.05 | 24.94 | 0.60% | 800,698 |
| Sep 17, 2025 | 25.05 | 25.10 | 24.40 | 24.90 | 24.79 | 0.81% | 490,236 |
| Sep 16, 2025 | 24.55 | 25.10 | 24.55 | 24.70 | 24.59 | -0.40% | 454,718 |
| Sep 15, 2025 | 24.50 | 25.20 | 24.50 | 24.80 | 24.69 | - | 512,606 |
| Sep 12, 2025 | 25.10 | 25.10 | 24.70 | 24.80 | 24.69 | 0.61% | 383,410 |
| Sep 11, 2025 | 24.55 | 25.35 | 24.50 | 24.65 | 24.54 | 0.41% | 674,077 |
| Sep 10, 2025 | 24.10 | 24.65 | 23.90 | 24.55 | 24.45 | 2.51% | 476,424 |
| Sep 9, 2025 | 23.45 | 24.15 | 23.45 | 23.95 | 23.85 | 0.84% | 212,927 |
| Sep 8, 2025 | 24.35 | 24.35 | 23.75 | 23.75 | 23.65 | -1.04% | 145,587 |
| Sep 5, 2025 | 23.50 | 24.15 | 23.50 | 24.00 | 23.90 | 0.42% | 187,999 |
| Sep 4, 2025 | 23.60 | 23.90 | 23.50 | 23.90 | 23.80 | 1.70% | 320,721 |
| Sep 3, 2025 | 23.80 | 23.85 | 23.10 | 23.50 | 23.40 | -1.05% | 265,988 |
| Sep 2, 2025 | 24.45 | 24.55 | 23.55 | 23.75 | 23.65 | -2.86% | 301,449 |
| Sep 1, 2025 | 24.50 | 24.90 | 24.30 | 24.45 | 24.35 | 0.82% | 181,349 |
| Aug 29, 2025 | 24.65 | 24.80 | 24.25 | 24.25 | 24.15 | -1.82% | 268,447 |
| Aug 28, 2025 | 24.60 | 24.95 | 24.50 | 24.70 | 24.59 | 0.82% | 258,850 |
| Aug 27, 2025 | 24.45 | 24.60 | 23.85 | 24.50 | 24.40 | 0.82% | 264,427 |
| Aug 26, 2025 | 24.50 | 25.15 | 24.30 | 24.30 | 24.20 | -1.42% | 2,547,415 |
| Aug 25, 2025 | 24.80 | 25.05 | 24.25 | 24.65 | 24.54 | -0.60% | 715,131 |
| Aug 22, 2025 | 24.70 | 24.80 | 24.60 | 24.80 | 24.69 | 0.81% | 465,185 |
| Aug 21, 2025 | 24.60 | 24.85 | 24.50 | 24.60 | 24.50 | - | 342,203 |
| Aug 20, 2025 | 24.55 | 24.80 | 24.30 | 24.60 | 24.50 | 0.20% | 168,602 |
| Aug 19, 2025 | 24.70 | 24.90 | 24.40 | 24.55 | 24.45 | -0.20% | 247,102 |
| Aug 18, 2025 | 24.70 | 24.95 | 24.60 | 24.60 | 24.50 | -0.40% | 320,932 |
| Aug 15, 2025 | 24.60 | 24.80 | 24.30 | 24.70 | 24.59 | 2.07% | 207,944 |
| Aug 14, 2025 | 24.60 | 24.80 | 24.20 | 24.20 | 24.10 | -1.63% | 231,798 |
| Aug 13, 2025 | 25.40 | 25.40 | 24.60 | 24.60 | 24.50 | -1.80% | 345,924 |