Skip to main content
Public Property Invest ASA (OSL:PUBLI)
Norway flag Norway · Delayed Price · Currency is NOK
22.10
-0.65 (-2.86%)
Mar 9, 2026, 4:25 PM CET

OSL:PUBLI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202622.7022.7022.2022.35--1.76%108,778
Mar 6, 202623.0023.0522.7022.7522.75-0.87%414,023
Mar 5, 202622.8023.3022.8022.9522.950.44%294,432
Mar 4, 202623.0523.0522.6522.8522.85-0.22%367,365
Mar 3, 202623.1023.1522.5022.9022.900.44%1,167,016
Mar 2, 202623.3023.9022.8022.8022.80-2.15%3,232,962
Feb 27, 202623.4523.6023.1523.3023.301.08%1,226,051
Feb 26, 202623.1023.3522.7523.0523.05-0.22%396,440
Feb 25, 202624.2524.2522.4023.1023.10-1.49%894,715
Feb 24, 202623.5523.7523.3523.4523.45-0.64%474,874
Feb 23, 202624.6524.6523.6023.6023.60-3.67%549,033
Feb 20, 202624.0024.6023.9524.5024.502.51%1,281,032
Feb 19, 202623.5024.1023.3523.9023.902.36%845,570
Feb 18, 202623.1023.5022.8023.3523.351.52%717,321
Feb 17, 202622.8523.0522.7523.0023.00-373,345
Feb 16, 202622.6523.1022.6523.0023.001.32%221,908
Feb 13, 202622.8522.9022.5022.7022.70-1.30%527,441
Feb 12, 202623.0523.1522.6523.0023.00-0.22%370,616
Feb 11, 202623.0023.2522.9023.0523.05-0.43%362,150
Feb 10, 202623.1523.3022.8523.1523.15-538,665
Feb 9, 202623.3523.6022.9523.1523.15-1.07%250,575
Feb 6, 202623.3023.4023.0523.4023.400.65%524,473
Feb 5, 202623.3023.4023.0523.2523.25-0.21%282,846
Feb 4, 202623.2023.5023.1523.3023.30-0.85%622,233
Feb 3, 202624.0024.0023.3023.5023.50-1.47%455,420
Feb 2, 202623.8024.0023.5023.8523.85-673,044
Jan 30, 202623.8524.0023.6523.8523.850.21%662,420
Jan 29, 202623.8023.8523.5023.8023.80-1,633,143
Jan 28, 202623.7023.9523.5023.8023.800.42%582,375
Jan 27, 202623.9024.1523.4023.7023.70-1,366,979
Jan 26, 202623.7024.3523.6023.7023.701.72%1,815,895
Jan 23, 202623.3023.5523.2023.3023.30-0.21%1,121,972
Jan 22, 202623.2523.5023.1023.3523.350.86%899,229
Jan 21, 202623.3023.3522.8023.1523.15-1.28%674,788
Jan 20, 202623.4023.5023.1523.4523.45-0.21%272,869
Jan 19, 202623.5523.6023.1023.5023.50-1.05%398,397
Jan 16, 202623.8524.2023.6023.7523.75-0.21%588,560
Jan 15, 202623.5023.8023.3523.8023.801.49%296,041
Jan 14, 202623.6523.8023.1023.4523.45-0.21%528,760
Jan 13, 202623.4024.0523.2523.5023.501.29%645,753
Jan 12, 202623.3523.4023.0023.2023.20-0.22%990,870
Jan 9, 202622.9523.2522.7523.2523.252.20%940,236
Jan 8, 202622.7022.9522.6022.7522.75-0.66%235,652
Jan 7, 202622.4023.0022.2022.9022.901.78%1,347,272
Jan 6, 202622.8022.8022.4022.5022.50-1.10%515,644
Jan 5, 202622.6522.9022.5022.7522.751.56%1,405,213
Jan 2, 202623.5523.5522.4022.4022.40-3.86%529,137
Dec 30, 202523.3023.5523.0523.3023.151.30%1,356,318
Dec 29, 202523.1023.2022.7023.0022.850.66%1,256,678
Dec 23, 202522.6023.0022.6022.8522.702.01%471,359
Dec 22, 202523.0523.2522.3022.4022.26-1.97%825,072
Dec 19, 202521.9523.0021.9022.8522.704.82%4,204,545
Dec 18, 202521.6521.8021.4021.8021.660.46%504,695
Dec 17, 202521.6521.9021.5021.7021.56-0.46%2,490,359
Dec 16, 202522.1022.1021.4521.8021.66-0.91%453,386
Dec 15, 202522.5022.5021.8022.0021.86-0.90%1,223,525
Dec 12, 202521.6022.4021.5022.2022.062.30%835,189
Dec 11, 202521.3021.7021.1521.7021.561.88%475,294
Dec 10, 202521.8521.8521.2521.3021.16-0.93%719,516
Dec 9, 202522.0022.0521.5021.5021.36-2.49%433,946
Dec 8, 202521.8022.2021.8022.0521.910.68%1,198,267
Dec 5, 202522.2022.2021.7021.9021.760.46%376,386
Dec 4, 202521.6522.0021.6021.8021.66-276,390
Dec 3, 202521.9022.1021.7021.8021.66-0.23%250,663
Dec 2, 202521.9022.1021.8021.8521.71-0.46%277,935
Dec 1, 202522.3022.3021.6521.9521.81-0.90%345,458
Nov 28, 202522.7022.7022.1022.1522.01-2.42%1,110,876
Nov 27, 202522.3022.7022.1022.7022.552.48%457,499
Nov 26, 202522.4022.4022.0022.1522.011.14%318,506
Nov 25, 202522.1022.2021.7521.9021.760.23%504,832
Nov 24, 202521.6521.8521.4521.8521.712.58%981,427
Nov 21, 202521.7021.7021.2021.3021.16-1.84%692,867
Nov 20, 202521.7021.7521.4521.7021.560.46%196,941
Nov 19, 202521.9521.9521.4021.6021.460.47%263,585
Nov 18, 202521.8521.8521.3521.5021.36-2.05%489,166
Nov 17, 202522.5022.5021.8021.9521.81-2.01%720,555
Nov 14, 202523.3523.3522.4022.4022.26-1.75%209,448
Nov 13, 202523.6023.8522.8022.8022.65-2.15%396,827
Nov 12, 202522.9523.3522.1023.3023.1510.17%2,375,686
Nov 11, 202521.0521.1520.8021.1521.010.48%169,816
Nov 10, 202521.9021.9021.0521.0520.91-1.86%260,283
Nov 7, 202521.6022.0021.3021.4521.31-0.92%223,613
Nov 6, 202522.4022.4021.5521.6521.51-2.26%290,048
Nov 5, 202522.2522.3521.8522.1522.01-857,449
Nov 4, 202522.3022.3021.9022.1522.01-1.12%249,730
Nov 3, 202523.5023.5022.2022.4022.260.45%774,424
Oct 31, 202522.0022.4521.7522.3022.160.90%206,594
Oct 30, 202522.3022.4021.7022.1021.96-0.90%831,311
Oct 29, 202523.2023.2022.1522.3022.16-3.04%1,286,133
Oct 28, 202523.7024.3522.5023.0022.85-0.86%831,795
Oct 27, 202523.5023.6023.2023.2023.05-0.43%236,931
Oct 24, 202523.5023.6023.2523.3023.15-0.64%204,811
Oct 23, 202523.7523.7523.1023.4523.30-0.21%169,444
Oct 22, 202523.5023.8523.4523.5023.35-0.42%628,618
Oct 21, 202523.7024.0023.5023.6023.450.43%376,999
Oct 20, 202523.8523.8523.3023.5023.350.64%397,616
Oct 17, 202523.8523.8523.1523.3523.20-1.89%1,737,243
Oct 16, 202522.9523.8522.9023.8023.653.25%523,411
Oct 15, 202523.0023.1022.6023.0522.901.77%626,671
Oct 14, 202522.5022.9022.5022.6522.50-0.22%282,429