Skip to main content
Public Property Invest ASA (OSL:PUBLI)
Norway flag Norway · Delayed Price · Currency is NOK
21.90
+0.10 (0.46%)
At close: Dec 5, 2025

OSL:PUBLI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202522.2022.2021.7021.9021.900.46%376,386
Dec 4, 202521.6522.0021.6021.8021.80-276,390
Dec 3, 202521.9022.1021.7021.8021.80-0.23%250,663
Dec 2, 202521.9022.1021.8021.8521.85-0.46%277,935
Dec 1, 202522.3022.3021.6521.9521.95-0.90%345,458
Nov 28, 202522.7022.7022.1022.1522.15-2.42%1,110,876
Nov 27, 202522.3022.7022.1022.7022.702.48%457,499
Nov 26, 202522.4022.4022.0022.1522.151.14%318,506
Nov 25, 202522.1022.2021.7521.9021.900.23%504,832
Nov 24, 202521.6521.8521.4521.8521.852.58%981,427
Nov 21, 202521.7021.7021.2021.3021.30-1.84%692,867
Nov 20, 202521.7021.7521.4521.7021.700.46%196,941
Nov 19, 202521.9521.9521.4021.6021.600.47%263,585
Nov 18, 202521.8521.8521.3521.5021.50-2.05%489,166
Nov 17, 202522.5022.5021.8021.9521.95-2.01%720,555
Nov 14, 202523.3523.3522.4022.4022.40-1.75%209,448
Nov 13, 202523.6023.8522.8022.8022.80-2.15%396,827
Nov 12, 202522.9523.3522.1023.3023.3010.17%2,375,686
Nov 11, 202521.0521.1520.8021.1521.150.48%169,816
Nov 10, 202521.9021.9021.0521.0521.05-1.86%260,283
Nov 7, 202521.6022.0021.3021.4521.45-0.92%223,613
Nov 6, 202522.4022.4021.5521.6521.65-2.26%290,048
Nov 5, 202522.2522.3521.8522.1522.15-857,449
Nov 4, 202522.3022.3021.9022.1522.15-1.12%249,730
Nov 3, 202523.5023.5022.2022.4022.400.45%774,424
Oct 31, 202522.0022.4521.7522.3022.300.90%206,594
Oct 30, 202522.3022.4021.7022.1022.10-0.90%831,311
Oct 29, 202523.2023.2022.1522.3022.30-3.04%1,286,133
Oct 28, 202523.7024.3522.5023.0023.00-0.86%831,795
Oct 27, 202523.5023.6023.2023.2023.20-0.43%236,931
Oct 24, 202523.5023.6023.2523.3023.30-0.64%204,811
Oct 23, 202523.7523.7523.1023.4523.45-0.21%169,444
Oct 22, 202523.5023.8523.4523.5023.50-0.42%628,618
Oct 21, 202523.7024.0023.5023.6023.600.43%376,999
Oct 20, 202523.8523.8523.3023.5023.500.64%397,616
Oct 17, 202523.8523.8523.1523.3523.35-1.89%1,737,243
Oct 16, 202522.9523.8522.9023.8023.803.25%523,411
Oct 15, 202523.0023.1022.6023.0523.051.77%626,671
Oct 14, 202522.5022.9022.5022.6522.65-0.22%282,429
Oct 13, 202522.8523.0022.5522.7022.70-0.66%225,979
Oct 10, 202522.6523.1522.6022.8522.850.66%218,034
Oct 9, 202522.5022.9522.5022.7022.70-0.22%382,494
Oct 8, 202522.0022.7522.0022.7522.753.41%568,885
Oct 7, 202522.4022.4021.9522.0022.00-2.22%434,521
Oct 6, 202522.6022.8022.4022.5022.50-0.44%183,102
Oct 3, 202522.5523.1022.5022.6022.600.22%359,010
Oct 2, 202523.1023.2522.2022.5522.55-2.38%530,045
Oct 1, 202523.4023.5023.1023.1023.10-1.49%500,818
Sep 30, 202523.6023.6022.8023.4523.35-0.64%702,137
Sep 29, 202523.3523.6523.2023.6023.501.07%258,095
Sep 26, 202522.7523.4022.7523.3523.251.30%200,532
Sep 25, 202523.7523.7523.0523.0522.95-3.15%254,539
Sep 24, 202524.0024.0023.5023.8023.70-380,378
Sep 23, 202523.4523.8523.3023.8023.702.15%314,778
Sep 22, 202524.4024.4023.3023.3023.20-4.90%335,836
Sep 19, 202525.1025.1024.5024.5024.40-2.20%8,229,590
Sep 18, 202524.9525.5024.8525.0524.940.60%800,698
Sep 17, 202525.0525.1024.4024.9024.790.81%490,236
Sep 16, 202524.5525.1024.5524.7024.59-0.40%454,718
Sep 15, 202524.5025.2024.5024.8024.69-512,606
Sep 12, 202525.1025.1024.7024.8024.690.61%383,410
Sep 11, 202524.5525.3524.5024.6524.540.41%674,077
Sep 10, 202524.1024.6523.9024.5524.452.51%476,424
Sep 9, 202523.4524.1523.4523.9523.850.84%212,927
Sep 8, 202524.3524.3523.7523.7523.65-1.04%145,587
Sep 5, 202523.5024.1523.5024.0023.900.42%187,999
Sep 4, 202523.6023.9023.5023.9023.801.70%320,721
Sep 3, 202523.8023.8523.1023.5023.40-1.05%265,988
Sep 2, 202524.4524.5523.5523.7523.65-2.86%301,449
Sep 1, 202524.5024.9024.3024.4524.350.82%181,349
Aug 29, 202524.6524.8024.2524.2524.15-1.82%268,447
Aug 28, 202524.6024.9524.5024.7024.590.82%258,850
Aug 27, 202524.4524.6023.8524.5024.400.82%264,427
Aug 26, 202524.5025.1524.3024.3024.20-1.42%2,547,415
Aug 25, 202524.8025.0524.2524.6524.54-0.60%715,131
Aug 22, 202524.7024.8024.6024.8024.690.81%465,185
Aug 21, 202524.6024.8524.5024.6024.50-342,203
Aug 20, 202524.5524.8024.3024.6024.500.20%168,602
Aug 19, 202524.7024.9024.4024.5524.45-0.20%247,102
Aug 18, 202524.7024.9524.6024.6024.50-0.40%320,932
Aug 15, 202524.6024.8024.3024.7024.592.07%207,944
Aug 14, 202524.6024.8024.2024.2024.10-1.63%231,798
Aug 13, 202525.4025.4024.6024.6024.50-1.80%345,924
Aug 12, 202525.4525.4524.8525.0524.940.40%480,001
Aug 11, 202524.8525.2024.8524.9524.84-0.60%235,749
Aug 8, 202524.8525.7024.5525.1024.990.20%340,562
Aug 7, 202525.3025.5024.9525.0524.94-0.99%324,911
Aug 6, 202525.0525.5024.5525.3025.190.80%131,452
Aug 5, 202525.3525.5024.9525.1024.99-0.79%201,188
Aug 4, 202525.1525.6024.9025.3025.190.60%440,218
Aug 1, 202524.8025.2524.5525.1525.041.41%362,778
Jul 31, 202524.1525.0024.0524.8024.692.90%468,139
Jul 30, 202524.6024.6023.9524.1024.00-1.23%222,251
Jul 29, 202524.6024.7024.2524.4024.300.21%298,041
Jul 28, 202524.5024.6524.3024.3524.250.62%208,867
Jul 25, 202524.1024.3023.9524.2024.100.83%185,569
Jul 24, 202524.0524.3024.0024.0023.90-0.83%166,079
Jul 23, 202524.2524.3524.1524.2024.10-0.21%84,401
Jul 22, 202524.3024.5024.0524.2524.150.41%135,082
Jul 21, 202524.3024.4024.1024.1524.05-1.23%141,585