Skip to main content
Public Property Invest ASA (OSL:PUBLI)
Norway flag Norway · Delayed Price · Currency is NOK
19.96
+0.14 (0.71%)
Apr 28, 2026, 4:25 PM CET

OSL:PUBLI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202619.8820.1019.8419.9619.960.71%504,895
Apr 27, 202620.1020.1519.8219.8219.82-0.90%275,487
Apr 24, 202620.3020.3019.9420.0020.00-1.48%343,282
Apr 23, 202620.5020.5520.2020.3020.30-0.73%517,915
Apr 22, 202621.1521.1520.4520.4520.45-0.97%434,536
Apr 21, 202620.8021.0020.5020.6520.65-0.72%454,026
Apr 20, 202621.1021.3020.7520.8020.80-1.89%419,828
Apr 17, 202621.6021.8021.0521.2021.20-1.62%669,365
Apr 16, 202621.9021.9021.5021.5521.550.47%282,998
Apr 15, 202621.8021.8021.4521.4521.45-1.38%446,156
Apr 14, 202621.4521.7521.3021.7521.752.59%448,798
Apr 13, 202621.7021.7521.1521.2021.20-3.20%1,336,624
Apr 10, 202621.6522.0021.6021.9021.901.15%318,852
Apr 9, 202621.5521.7021.3521.6521.65-0.23%186,952
Apr 8, 202622.0522.1021.7021.7021.701.40%306,809
Apr 7, 202621.5022.1021.4021.4021.40-1.38%508,577
Apr 1, 202621.6021.8021.4521.7021.700.46%180,615
Mar 31, 202621.0521.6021.0521.6021.453.10%722,160
Mar 30, 202620.7521.0020.5520.9520.800.72%435,251
Mar 27, 202621.0021.0520.6520.8020.66-1.19%471,971
Mar 26, 202621.3521.3520.9521.0520.90-1.17%819,586
Mar 25, 202621.0521.5021.0521.3021.150.24%436,500
Mar 24, 202621.1521.3020.9521.2521.10-0.23%1,014,039
Mar 23, 202621.7021.7020.9021.3021.15-2.74%988,749
Mar 20, 202622.4022.6021.9021.9021.75-2.01%7,737,018
Mar 19, 202622.5022.5021.9522.3522.19-0.45%630,512
Mar 18, 202622.4522.7022.3522.4522.29-0.22%313,869
Mar 17, 202622.5022.7022.3022.5022.34-306,984
Mar 16, 202622.3522.7022.2522.5022.340.67%333,661
Mar 13, 202622.1022.4522.0022.3522.190.90%534,094
Mar 12, 202622.3522.3521.9522.1522.00-0.67%512,587
Mar 11, 202622.4022.4522.2022.3022.15-702,579
Mar 10, 202622.5022.5522.2022.3022.150.90%322,104
Mar 9, 202622.7022.7021.9022.1021.95-2.86%684,995
Mar 6, 202623.0023.0522.7022.7522.59-0.87%414,023
Mar 5, 202622.8023.3022.8022.9522.790.44%294,432
Mar 4, 202623.0523.0522.6522.8522.69-0.22%367,365
Mar 3, 202623.1023.1522.5022.9022.740.44%1,167,016
Mar 2, 202623.3023.9022.8022.8022.64-2.15%3,232,962
Feb 27, 202623.4523.6023.1523.3023.141.08%1,226,051
Feb 26, 202623.1023.3522.7523.0522.89-0.22%396,440
Feb 25, 202624.2524.2522.4023.1022.94-1.49%894,715
Feb 24, 202623.5523.7523.3523.4523.29-0.64%474,874
Feb 23, 202624.6524.6523.6023.6023.44-3.67%549,033
Feb 20, 202624.0024.6023.9524.5024.332.51%1,281,032
Feb 19, 202623.5024.1023.3523.9023.732.36%845,570
Feb 18, 202623.1023.5022.8023.3523.191.52%717,321
Feb 17, 202622.8523.0522.7523.0022.84-373,345
Feb 16, 202622.6523.1022.6523.0022.841.32%221,908
Feb 13, 202622.8522.9022.5022.7022.54-1.30%527,441
Feb 12, 202623.0523.1522.6523.0022.84-0.22%370,616
Feb 11, 202623.0023.2522.9023.0522.89-0.43%362,150
Feb 10, 202623.1523.3022.8523.1522.99-538,665
Feb 9, 202623.3523.6022.9523.1522.99-1.07%250,575
Feb 6, 202623.3023.4023.0523.4023.240.65%524,473
Feb 5, 202623.3023.4023.0523.2523.09-0.21%282,846
Feb 4, 202623.2023.5023.1523.3023.14-0.85%622,233
Feb 3, 202624.0024.0023.3023.5023.34-1.47%455,420
Feb 2, 202623.8024.0023.5023.8523.68-673,044
Jan 30, 202623.8524.0023.6523.8523.680.21%662,420
Jan 29, 202623.8023.8523.5023.8023.63-1,633,143
Jan 28, 202623.7023.9523.5023.8023.630.42%582,375
Jan 27, 202623.9024.1523.4023.7023.54-1,366,979
Jan 26, 202623.7024.3523.6023.7023.541.72%1,815,895
Jan 23, 202623.3023.5523.2023.3023.14-0.21%1,121,972
Jan 22, 202623.2523.5023.1023.3523.190.86%899,229
Jan 21, 202623.3023.3522.8023.1522.99-1.28%674,788
Jan 20, 202623.4023.5023.1523.4523.29-0.21%272,869
Jan 19, 202623.5523.6023.1023.5023.34-1.05%398,397
Jan 16, 202623.8524.2023.6023.7523.59-0.21%588,560
Jan 15, 202623.5023.8023.3523.8023.631.49%296,041
Jan 14, 202623.6523.8023.1023.4523.29-0.21%528,760
Jan 13, 202623.4024.0523.2523.5023.341.29%645,753
Jan 12, 202623.3523.4023.0023.2023.04-0.22%990,870
Jan 9, 202622.9523.2522.7523.2523.092.20%940,236
Jan 8, 202622.7022.9522.6022.7522.59-0.66%235,652
Jan 7, 202622.4023.0022.2022.9022.741.78%1,347,272
Jan 6, 202622.8022.8022.4022.5022.34-1.10%515,644
Jan 5, 202622.6522.9022.5022.7522.591.56%1,405,213
Jan 2, 202623.5523.5522.4022.4022.24-3.86%529,137
Dec 30, 202523.3023.5523.0523.3022.991.30%1,356,318
Dec 29, 202523.1023.2022.7023.0022.690.66%1,256,678
Dec 23, 202522.6023.0022.6022.8522.552.01%471,359
Dec 22, 202523.0523.2522.3022.4022.10-1.97%825,072
Dec 19, 202521.9523.0021.9022.8522.554.82%4,204,545
Dec 18, 202521.6521.8021.4021.8021.510.46%504,695
Dec 17, 202521.6521.9021.5021.7021.41-0.46%2,490,359
Dec 16, 202522.1022.1021.4521.8021.51-0.91%453,386
Dec 15, 202522.5022.5021.8022.0021.71-0.90%1,223,525
Dec 12, 202521.6022.4021.5022.2021.902.30%835,189
Dec 11, 202521.3021.7021.1521.7021.411.88%475,294
Dec 10, 202521.8521.8521.2521.3021.02-0.93%719,516
Dec 9, 202522.0022.0521.5021.5021.21-2.49%433,946
Dec 8, 202521.8022.2021.8022.0521.760.68%1,198,267
Dec 5, 202522.2022.2021.7021.9021.610.46%376,386
Dec 4, 202521.6522.0021.6021.8021.51-276,390
Dec 3, 202521.9022.1021.7021.8021.51-0.23%250,663
Dec 2, 202521.9022.1021.8021.8521.56-0.46%277,935
Dec 1, 202522.3022.3021.6521.9521.66-0.90%345,458
Nov 28, 202522.7022.7022.1022.1521.85-2.42%1,110,876