Public Property Invest ASA (OSL:PUBLI)
Norway · Delayed Price · Currency is NOK 23.70
+0.20 (0.85%)
Sep 4, 2025, 9:44 AM CET
OSL:PUBLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 23.80 | 23.85 | 23.10 | 23.50 | 23.50 | -1.05% | 265,988 |
| Sep 2, 2025 | 24.45 | 24.55 | 23.55 | 23.75 | 23.75 | -2.86% | 301,449 |
| Sep 1, 2025 | 24.50 | 24.90 | 24.30 | 24.45 | 24.45 | 0.82% | 181,349 |
| Aug 29, 2025 | 24.65 | 24.80 | 24.25 | 24.25 | 24.25 | -1.82% | 268,447 |
| Aug 28, 2025 | 24.60 | 24.95 | 24.50 | 24.70 | 24.70 | 0.82% | 258,850 |
| Aug 27, 2025 | 24.45 | 24.60 | 23.85 | 24.50 | 24.50 | 0.82% | 264,427 |
| Aug 26, 2025 | 24.50 | 25.15 | 24.30 | 24.30 | 24.30 | -1.42% | 2,547,415 |
| Aug 25, 2025 | 24.80 | 25.05 | 24.25 | 24.65 | 24.65 | -0.60% | 715,131 |
| Aug 22, 2025 | 24.70 | 24.80 | 24.60 | 24.80 | 24.80 | 0.81% | 465,185 |
| Aug 21, 2025 | 24.60 | 24.85 | 24.50 | 24.60 | 24.60 | - | 342,203 |
| Aug 20, 2025 | 24.55 | 24.80 | 24.30 | 24.60 | 24.60 | 0.20% | 168,602 |
| Aug 19, 2025 | 24.70 | 24.90 | 24.40 | 24.55 | 24.55 | -0.20% | 247,102 |
| Aug 18, 2025 | 24.70 | 24.95 | 24.60 | 24.60 | 24.60 | -0.40% | 320,932 |
| Aug 15, 2025 | 24.60 | 24.80 | 24.30 | 24.70 | 24.70 | 2.07% | 207,944 |
| Aug 14, 2025 | 24.60 | 24.80 | 24.20 | 24.20 | 24.20 | -1.63% | 231,798 |
| Aug 13, 2025 | 25.40 | 25.40 | 24.60 | 24.60 | 24.60 | -1.80% | 345,924 |
| Aug 12, 2025 | 25.45 | 25.45 | 24.85 | 25.05 | 25.05 | 0.40% | 480,001 |
| Aug 11, 2025 | 24.85 | 25.20 | 24.85 | 24.95 | 24.95 | -0.60% | 235,749 |
| Aug 8, 2025 | 24.85 | 25.70 | 24.55 | 25.10 | 25.10 | 0.20% | 340,562 |
| Aug 7, 2025 | 25.30 | 25.50 | 24.95 | 25.05 | 25.05 | -0.99% | 324,911 |
| Aug 6, 2025 | 25.05 | 25.50 | 24.55 | 25.30 | 25.30 | 0.80% | 131,452 |
| Aug 5, 2025 | 25.35 | 25.50 | 24.95 | 25.10 | 25.10 | -0.79% | 201,188 |
| Aug 4, 2025 | 25.15 | 25.60 | 24.90 | 25.30 | 25.30 | 0.60% | 440,218 |
| 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 |