Olav Thon Eiendomsselskap ASA (OSL:OLT)
Norway
· Delayed Price · Currency is NOK 333.00
-1.00 (-0.30%)
At close: Dec 5, 2025
OSL:OLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 333.00 | 334.00 | 333.00 | 333.00 | 333.00 | -0.30% | 50,701 |
| Dec 4, 2025 | 334.00 | 334.00 | 333.00 | 334.00 | 334.00 | - | 7,247 |
| Dec 3, 2025 | 333.00 | 334.00 | 333.00 | 334.00 | 334.00 | 0.30% | 10,197 |
| Dec 2, 2025 | 333.00 | 334.00 | 333.00 | 333.00 | 333.00 | - | 6,377 |
| Dec 1, 2025 | 333.00 | 334.00 | 332.00 | 333.00 | 333.00 | -0.30% | 4,450 |
| Nov 28, 2025 | 332.00 | 334.00 | 332.00 | 334.00 | 334.00 | 0.60% | 236,041 |
| Nov 27, 2025 | 333.00 | 333.00 | 332.00 | 332.00 | 332.00 | -0.30% | 8,231 |
| Nov 26, 2025 | 333.00 | 333.00 | 332.00 | 333.00 | 333.00 | - | 9,423 |
| Nov 25, 2025 | 332.00 | 333.00 | 332.00 | 333.00 | 333.00 | - | 11,600 |
| Nov 24, 2025 | 333.00 | 333.00 | 332.00 | 333.00 | 333.00 | - | 4,551 |
| Nov 21, 2025 | 332.00 | 333.00 | 332.00 | 333.00 | 333.00 | 0.30% | 98,283 |
| Nov 20, 2025 | 333.00 | 333.00 | 332.00 | 332.00 | 332.00 | -0.30% | 19,147 |
| Nov 19, 2025 | 332.00 | 333.00 | 332.00 | 333.00 | 333.00 | 0.30% | 22,225 |
| Nov 18, 2025 | 332.00 | 333.00 | 332.00 | 332.00 | 332.00 | -0.30% | 52,840 |
| Nov 17, 2025 | 333.00 | 333.00 | 332.00 | 333.00 | 333.00 | 0.30% | 319,056 |
| Nov 14, 2025 | 333.00 | 334.00 | 332.00 | 332.00 | 332.00 | -0.60% | 36,154 |
| Nov 13, 2025 | 332.00 | 334.00 | 332.00 | 334.00 | 334.00 | 0.60% | 113,873 |
| Nov 12, 2025 | 332.00 | 333.00 | 332.00 | 332.00 | 332.00 | 22.06% | 768,604 |
| Nov 11, 2025 | 272.00 | 273.00 | 268.00 | 272.00 | 272.00 | - | 4,554 |
| Nov 10, 2025 | 268.00 | 273.00 | 265.00 | 272.00 | 272.00 | 1.49% | 10,007 |
| Nov 7, 2025 | 269.00 | 269.00 | 265.00 | 268.00 | 268.00 | -0.37% | 3,859 |
| Nov 6, 2025 | 268.00 | 271.00 | 263.00 | 269.00 | 269.00 | 0.37% | 13,769 |
| Nov 5, 2025 | 269.00 | 269.00 | 260.00 | 268.00 | 268.00 | 1.13% | 8,280 |
| Nov 4, 2025 | 270.00 | 270.00 | 261.00 | 265.00 | 265.00 | - | 7,317 |
| Nov 3, 2025 | 265.00 | 267.00 | 261.00 | 265.00 | 265.00 | - | 78,808 |
| Oct 31, 2025 | 260.00 | 265.00 | 260.00 | 265.00 | 265.00 | 1.53% | 11,819 |
| Oct 30, 2025 | 268.00 | 268.00 | 261.00 | 261.00 | 261.00 | -2.25% | 56,541 |
| Oct 29, 2025 | 270.00 | 270.00 | 265.00 | 267.00 | 267.00 | 0.75% | 5,470 |
| Oct 28, 2025 | 270.00 | 270.00 | 263.00 | 265.00 | 265.00 | - | 3,783 |
| Oct 27, 2025 | 268.00 | 269.00 | 263.00 | 265.00 | 265.00 | -1.12% | 5,298 |
| Oct 24, 2025 | 271.00 | 271.00 | 265.00 | 268.00 | 268.00 | -0.74% | 6,043 |
| Oct 23, 2025 | 269.00 | 270.00 | 263.00 | 270.00 | 270.00 | 0.37% | 2,798 |
| Oct 22, 2025 | 273.00 | 273.00 | 258.00 | 269.00 | 269.00 | -0.37% | 14,997 |
| Oct 21, 2025 | 273.00 | 273.00 | 270.00 | 270.00 | 270.00 | -0.37% | 4,282 |
| Oct 20, 2025 | 273.00 | 273.00 | 268.00 | 271.00 | 271.00 | - | 7,886 |
| Oct 17, 2025 | 271.00 | 271.00 | 265.00 | 271.00 | 271.00 | - | 7,571 |
| Oct 16, 2025 | 268.00 | 271.00 | 266.00 | 271.00 | 271.00 | 1.88% | 4,626 |
| Oct 15, 2025 | 267.00 | 270.00 | 266.00 | 266.00 | 266.00 | -0.37% | 17,239 |
| Oct 14, 2025 | 266.00 | 269.00 | 265.00 | 267.00 | 267.00 | 0.75% | 12,140 |
| Oct 13, 2025 | 273.00 | 275.00 | 263.00 | 265.00 | 265.00 | -3.64% | 37,693 |
| Oct 10, 2025 | 273.00 | 275.00 | 271.00 | 275.00 | 275.00 | 0.73% | 7,118 |
| Oct 9, 2025 | 272.00 | 274.00 | 272.00 | 273.00 | 273.00 | 0.74% | 3,855 |
| Oct 8, 2025 | 273.00 | 273.00 | 271.00 | 271.00 | 271.00 | - | 26,228 |
| Oct 7, 2025 | 271.00 | 274.00 | 271.00 | 271.00 | 271.00 | - | 5,573 |
| Oct 6, 2025 | 275.00 | 275.00 | 271.00 | 271.00 | 271.00 | - | 6,519 |
| Oct 3, 2025 | 270.00 | 273.00 | 270.00 | 271.00 | 271.00 | 0.37% | 6,800 |
| Oct 2, 2025 | 275.00 | 275.00 | 270.00 | 270.00 | 270.00 | -1.82% | 3,490 |
| Oct 1, 2025 | 271.00 | 275.00 | 271.00 | 275.00 | 275.00 | 0.73% | 4,835 |
| Sep 30, 2025 | 275.00 | 275.00 | 270.00 | 273.00 | 273.00 | - | 6,770 |
| Sep 29, 2025 | 278.00 | 278.00 | 271.00 | 273.00 | 273.00 | - | 55,602 |
| Sep 26, 2025 | 272.00 | 276.00 | 271.00 | 273.00 | 273.00 | 0.37% | 115,128 |
| Sep 25, 2025 | 267.00 | 275.00 | 267.00 | 272.00 | 272.00 | 1.49% | 44,325 |
| Sep 24, 2025 | 270.00 | 270.00 | 264.00 | 268.00 | 268.00 | -0.37% | 8,892 |
| Sep 23, 2025 | 265.00 | 271.00 | 264.00 | 269.00 | 269.00 | 1.13% | 15,905 |
| Sep 22, 2025 | 270.00 | 270.00 | 266.00 | 266.00 | 266.00 | -1.12% | 12,680 |
| Sep 19, 2025 | 273.00 | 273.00 | 269.00 | 269.00 | 269.00 | -1.10% | 51,273 |
| Sep 18, 2025 | 275.00 | 275.00 | 272.00 | 272.00 | 272.00 | -0.73% | 6,294 |
| Sep 17, 2025 | 278.00 | 278.00 | 268.00 | 274.00 | 274.00 | 0.37% | 20,966 |
| Sep 16, 2025 | 274.00 | 275.00 | 272.00 | 273.00 | 273.00 | -0.73% | 6,286 |
| Sep 15, 2025 | 275.00 | 279.00 | 274.00 | 275.00 | 275.00 | - | 11,573 |
| Sep 12, 2025 | 275.00 | 279.00 | 275.00 | 275.00 | 275.00 | - | 28,033 |
| Sep 11, 2025 | 280.00 | 280.00 | 275.00 | 275.00 | 275.00 | -1.79% | 74,400 |
| Sep 10, 2025 | 288.00 | 288.00 | 279.00 | 280.00 | 280.00 | -0.36% | 5,413 |
| Sep 9, 2025 | 278.00 | 281.00 | 276.00 | 281.00 | 281.00 | 1.08% | 8,265 |
| Sep 8, 2025 | 278.00 | 281.00 | 277.00 | 278.00 | 278.00 | 0.72% | 8,694 |
| Sep 5, 2025 | 277.00 | 278.00 | 276.00 | 276.00 | 276.00 | -0.36% | 5,025 |
| Sep 4, 2025 | 275.00 | 278.00 | 275.00 | 277.00 | 277.00 | 0.73% | 15,071 |
| Sep 3, 2025 | 285.00 | 285.00 | 274.00 | 275.00 | 275.00 | -3.51% | 24,131 |
| Sep 2, 2025 | 286.00 | 289.00 | 283.00 | 285.00 | 285.00 | -0.70% | 13,493 |
| Sep 1, 2025 | 287.00 | 289.00 | 286.00 | 287.00 | 287.00 | - | 5,657 |
| Aug 29, 2025 | 288.00 | 290.00 | 286.00 | 287.00 | 287.00 | -0.35% | 6,249 |
| Aug 28, 2025 | 288.00 | 292.00 | 287.00 | 288.00 | 288.00 | -0.35% | 3,733 |
| Aug 27, 2025 | 291.00 | 292.00 | 288.00 | 289.00 | 289.00 | -0.69% | 7,138 |
| Aug 26, 2025 | 292.00 | 294.00 | 288.00 | 291.00 | 291.00 | -0.34% | 6,779 |
| Aug 25, 2025 | 294.00 | 294.00 | 286.00 | 292.00 | 292.00 | -0.34% | 13,425 |
| Aug 22, 2025 | 286.00 | 293.00 | 282.00 | 293.00 | 293.00 | 1.74% | 22,120 |
| Aug 21, 2025 | 285.00 | 288.00 | 285.00 | 288.00 | 288.00 | 1.05% | 9,465 |
| Aug 20, 2025 | 290.00 | 290.00 | 285.00 | 285.00 | 285.00 | -1.72% | 11,360 |
| Aug 19, 2025 | 296.00 | 296.00 | 289.00 | 290.00 | 290.00 | -0.34% | 11,058 |
| Aug 18, 2025 | 296.00 | 296.00 | 288.00 | 291.00 | 291.00 | -1.02% | 120,021 |
| Aug 15, 2025 | 301.00 | 301.00 | 293.00 | 294.00 | 294.00 | -2.97% | 213,925 |
| Aug 14, 2025 | 312.00 | 312.00 | 301.00 | 303.00 | 303.00 | -3.19% | 22,537 |
| Aug 13, 2025 | 312.00 | 316.00 | 310.00 | 313.00 | 313.00 | 0.32% | 31,005 |
| Aug 12, 2025 | 307.00 | 312.00 | 302.00 | 312.00 | 312.00 | 3.65% | 47,945 |
| Aug 11, 2025 | 309.00 | 309.00 | 301.00 | 301.00 | 301.00 | -1.31% | 5,513 |
| Aug 8, 2025 | 304.00 | 306.00 | 303.00 | 305.00 | 305.00 | 0.33% | 265,941 |
| Aug 7, 2025 | 307.00 | 308.00 | 304.00 | 304.00 | 304.00 | -0.98% | 3,255 |
| Aug 6, 2025 | 305.00 | 307.00 | 305.00 | 307.00 | 307.00 | 0.66% | 10,974 |
| Aug 5, 2025 | 306.00 | 308.00 | 304.00 | 305.00 | 305.00 | 0.66% | 15,846 |
| Aug 4, 2025 | 300.00 | 308.00 | 296.00 | 303.00 | 303.00 | 2.02% | 26,033 |
| Aug 1, 2025 | 302.00 | 302.00 | 290.00 | 297.00 | 297.00 | 0.68% | 15,210 |
| Jul 31, 2025 | 294.00 | 300.00 | 294.00 | 295.00 | 295.00 | -1.67% | 8,940 |
| Jul 30, 2025 | 300.00 | 301.00 | 295.00 | 300.00 | 300.00 | - | 6,826 |
| Jul 29, 2025 | 298.00 | 301.00 | 294.00 | 300.00 | 300.00 | 2.04% | 14,484 |
| Jul 28, 2025 | 299.00 | 299.00 | 294.00 | 294.00 | 294.00 | 0.34% | 3,809 |
| Jul 25, 2025 | 299.00 | 303.00 | 293.00 | 293.00 | 293.00 | -1.68% | 6,393 |
| Jul 24, 2025 | 294.00 | 298.00 | 294.00 | 298.00 | 298.00 | 1.36% | 4,872 |
| Jul 23, 2025 | 295.00 | 297.00 | 293.00 | 294.00 | 294.00 | -0.68% | 4,205 |
| Jul 22, 2025 | 296.00 | 296.00 | 290.00 | 296.00 | 296.00 | - | 4,895 |
| Jul 21, 2025 | 299.00 | 300.00 | 294.00 | 296.00 | 296.00 | -0.34% | 4,374 |