Treasure ASA (OSL:TRE)
Norway · Delayed Price · Currency is NOK 35.00
-1.50 (-4.11%)
Oct 3, 2025, 4:28 PM CET
Treasure ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 34.80 | 36.50 | 34.60 | 35.00 | 35.00 | -4.11% | 4,721 |
| Oct 2, 2025 | 36.10 | 36.80 | 34.70 | 36.50 | 36.50 | 1.11% | 378 |
| Oct 1, 2025 | 35.10 | 36.10 | 35.10 | 36.10 | 36.10 | 0.28% | 2,107 |
| Sep 30, 2025 | 35.40 | 36.10 | 35.40 | 36.00 | 36.00 | -1.37% | 2,703 |
| Sep 29, 2025 | 36.50 | 36.50 | 36.40 | 36.50 | 36.50 | 0.27% | 195 |
| Sep 26, 2025 | 35.30 | 36.40 | 35.30 | 36.40 | 36.40 | -0.27% | 2,257 |
| Sep 25, 2025 | 36.00 | 36.50 | 35.50 | 36.50 | 36.50 | 1.11% | 1,274 |
| Sep 24, 2025 | 38.00 | 38.00 | 35.30 | 36.10 | 36.10 | -4.75% | 7,877 |
| Sep 23, 2025 | 38.00 | 38.00 | 37.30 | 37.90 | 37.90 | 1.34% | 2,752 |
| Sep 22, 2025 | 35.60 | 38.10 | 35.60 | 37.40 | 37.40 | 2.75% | 3,804 |
| Sep 19, 2025 | 38.40 | 38.50 | 36.20 | 36.40 | 36.40 | -6.67% | 20,137 |
| Sep 18, 2025 | 39.70 | 39.70 | 38.40 | 39.00 | 39.00 | -1.02% | 3,925 |
| Sep 17, 2025 | 39.10 | 39.40 | 37.80 | 39.40 | 39.40 | 1.81% | 8,501 |
| Sep 16, 2025 | 39.10 | 39.10 | 37.90 | 38.70 | 38.70 | 2.93% | 12,643 |
| Sep 15, 2025 | 39.70 | 39.70 | 37.60 | 37.60 | 37.60 | -3.59% | 7,064 |
| Sep 12, 2025 | 39.30 | 39.30 | 38.80 | 39.00 | 39.00 | -0.76% | 6,086 |
| Sep 11, 2025 | 39.70 | 39.70 | 37.80 | 39.30 | 39.30 | 2.61% | 7,128 |
| Sep 10, 2025 | 37.40 | 39.70 | 37.40 | 38.30 | 38.30 | -0.78% | 33,609 |
| Sep 9, 2025 | 39.80 | 39.80 | 38.50 | 38.60 | 38.60 | 0.52% | 11,869 |
| Sep 8, 2025 | 39.90 | 39.90 | 37.30 | 38.40 | 38.40 | 1.32% | 4,092 |
| Sep 5, 2025 | 39.50 | 39.90 | 37.70 | 37.90 | 37.90 | 0.26% | 7,137 |
| Sep 4, 2025 | 37.80 | 37.80 | 36.10 | 37.80 | 37.80 | -1.31% | 2,431 |
| Sep 3, 2025 | 39.00 | 39.00 | 38.30 | 38.30 | 38.30 | -2.79% | 732 |
| Sep 2, 2025 | 39.80 | 39.90 | 38.90 | 39.40 | 39.40 | 1.55% | 3,902 |
| Sep 1, 2025 | 40.00 | 40.00 | 38.30 | 38.80 | 38.80 | 2.65% | 19,608 |
| Aug 29, 2025 | 36.60 | 37.80 | 36.60 | 37.80 | 37.80 | 3.56% | 7,548 |
| Aug 28, 2025 | 36.60 | 37.10 | 35.50 | 36.50 | 36.50 | 0.55% | 12,804 |
| Aug 27, 2025 | 35.30 | 36.80 | 35.30 | 36.30 | 36.30 | -0.27% | 4,632 |
| Aug 26, 2025 | 36.60 | 36.60 | 36.00 | 36.40 | 36.40 | -0.55% | 2,120 |
| Aug 25, 2025 | 36.00 | 36.60 | 36.00 | 36.60 | 36.60 | 1.67% | 1,999 |
| Aug 22, 2025 | 37.00 | 37.00 | 35.80 | 36.00 | 36.00 | -2.17% | 6,831 |
| Aug 21, 2025 | 36.50 | 36.80 | 36.00 | 36.80 | 36.80 | 0.82% | 1,648 |
| Aug 20, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - | 399 |
| Aug 19, 2025 | 36.30 | 37.00 | 35.80 | 36.50 | 36.50 | 1.39% | 15,265 |
| Aug 18, 2025 | 35.90 | 36.20 | 35.80 | 36.00 | 36.00 | - | 21,408 |
| Aug 15, 2025 | 36.40 | 36.40 | 35.90 | 36.00 | 36.00 | - | 6,592 |
| Aug 14, 2025 | 35.60 | 36.80 | 35.20 | 36.00 | 36.00 | 4.05% | 7,842 |
| Aug 13, 2025 | 33.80 | 34.70 | 33.20 | 34.60 | 34.60 | - | 5,220 |
| Aug 12, 2025 | 35.80 | 36.00 | 33.60 | 34.60 | 34.60 | -2.81% | 14,624 |
| Aug 11, 2025 | 34.80 | 36.50 | 34.80 | 35.60 | 35.60 | 2.30% | 3,539 |
| Aug 8, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 2.35% | 1,844 |
| Aug 7, 2025 | 32.30 | 34.90 | 32.30 | 34.00 | 34.00 | 0.89% | 19,357 |
| Aug 6, 2025 | 32.00 | 34.00 | 32.00 | 33.70 | 33.70 | 5.31% | 7,510 |
| Aug 5, 2025 | 30.50 | 32.00 | 30.50 | 32.00 | 32.00 | 0.95% | 17,700 |
| Aug 4, 2025 | 31.80 | 31.80 | 31.00 | 31.70 | 31.70 | - | 5,839 |
| Aug 1, 2025 | 31.00 | 31.70 | 31.00 | 31.70 | 31.70 | - | 407 |
| Jul 31, 2025 | 31.50 | 31.80 | 31.10 | 31.70 | 31.70 | -0.31% | 23,415 |
| Jul 30, 2025 | 31.80 | 31.80 | 31.50 | 31.80 | 31.80 | 0.32% | 4,106 |
| Jul 29, 2025 | 31.60 | 31.70 | 31.60 | 31.70 | 31.70 | 0.32% | 550 |
| Jul 28, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 0.64% | 3,048 |