Treasure ASA (OSL:TRE)
Norway
· Delayed Price · Currency is NOK 39.50
0.00 (0.00%)
At close: Dec 5, 2025
Treasure ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 39.50 | 39.70 | 39.50 | 39.50 | 39.50 | - | 65,759 |
| Dec 3, 2025 | 39.50 | 39.60 | 39.50 | 39.50 | 39.50 | - | 71,352 |
| Dec 2, 2025 | 39.50 | 39.60 | 39.50 | 39.50 | 39.50 | - | 151,237 |
| Dec 1, 2025 | 39.50 | 39.70 | 39.50 | 39.50 | 39.50 | - | 1,936,265 |
| Nov 28, 2025 | 35.20 | 40.00 | 33.50 | 39.50 | 39.50 | 11.90% | 27,535,410 |
| Nov 27, 2025 | 35.50 | 35.50 | 34.30 | 35.30 | 35.30 | 6.33% | 814 |
| Nov 26, 2025 | 32.80 | 34.60 | 32.80 | 33.20 | 33.20 | -2.92% | 1,381 |
| Nov 25, 2025 | 35.30 | 35.30 | 34.20 | 34.20 | 34.20 | -4.74% | 747 |
| Nov 24, 2025 | 32.80 | 35.90 | 32.80 | 35.90 | 35.70 | 6.21% | 2,875 |
| Nov 21, 2025 | 35.50 | 36.50 | 33.80 | 33.80 | 33.61 | -2.03% | 662 |
| Nov 20, 2025 | 35.40 | 35.40 | 33.30 | 34.50 | 34.31 | 1.47% | 825 |
| Nov 19, 2025 | 35.50 | 35.50 | 34.00 | 34.00 | 33.81 | - | 290 |
| Nov 18, 2025 | 35.50 | 35.50 | 32.50 | 34.00 | 33.81 | -3.41% | 2,982 |
| Nov 17, 2025 | 35.60 | 35.60 | 33.40 | 35.20 | 35.00 | -1.12% | 1,144 |
| Nov 14, 2025 | 35.40 | 35.60 | 33.80 | 35.60 | 35.40 | -0.56% | 1,909 |
| Nov 13, 2025 | 33.50 | 35.80 | 33.50 | 35.80 | 35.60 | 6.55% | 1,579 |
| Nov 12, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.41 | 0.30% | 141 |
| Nov 11, 2025 | 33.10 | 34.50 | 33.10 | 33.50 | 33.31 | - | 545 |
| Nov 10, 2025 | 35.30 | 35.80 | 33.50 | 33.50 | 33.31 | -4.01% | 665 |
| Nov 7, 2025 | 35.70 | 35.70 | 32.90 | 34.90 | 34.71 | 5.76% | 124 |
| Nov 6, 2025 | 33.50 | 35.80 | 33.00 | 33.00 | 32.82 | -6.25% | 685 |
| Nov 5, 2025 | 34.90 | 35.20 | 34.90 | 35.20 | 35.00 | -1.68% | 3,171 |
| Nov 4, 2025 | 34.00 | 35.80 | 34.00 | 35.80 | 35.60 | 2.58% | 4,073 |
| Nov 3, 2025 | 35.50 | 35.50 | 33.20 | 34.90 | 34.71 | -3.32% | 10,364 |
| Oct 31, 2025 | 35.50 | 36.80 | 35.00 | 36.10 | 35.90 | 8.41% | 10,660 |
| Oct 30, 2025 | 33.30 | 33.30 | 33.00 | 33.30 | 33.11 | 0.91% | 4,041 |
| Oct 29, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.82 | 0.61% | 10 |
| Oct 28, 2025 | 34.40 | 34.40 | 32.80 | 32.80 | 32.62 | -1.20% | 2,053 |
| Oct 27, 2025 | 34.50 | 34.50 | 33.20 | 33.20 | 33.02 | 0.30% | 848 |
| Oct 24, 2025 | 34.30 | 34.30 | 33.10 | 33.10 | 32.92 | - | 69 |
| Oct 23, 2025 | 34.50 | 34.50 | 33.10 | 33.10 | 32.92 | -3.78% | 109 |
| Oct 22, 2025 | 34.40 | 34.50 | 34.00 | 34.40 | 34.21 | 3.93% | 1,296 |
| Oct 21, 2025 | 33.30 | 33.30 | 33.10 | 33.10 | 32.92 | -4.06% | 137 |
| Oct 20, 2025 | 34.50 | 34.50 | 32.80 | 34.50 | 34.31 | 6.48% | 530 |
| Oct 17, 2025 | 33.10 | 34.50 | 32.00 | 32.40 | 32.22 | -4.99% | 6,309 |
| Oct 16, 2025 | 34.10 | 34.50 | 34.10 | 34.10 | 33.91 | - | 740 |
| Oct 15, 2025 | 33.10 | 34.10 | 33.00 | 34.10 | 33.91 | 3.02% | 3,174 |
| Oct 14, 2025 | 35.50 | 35.50 | 33.00 | 33.10 | 32.92 | -2.07% | 2,240 |
| Oct 13, 2025 | 35.50 | 35.50 | 33.20 | 33.80 | 33.61 | -3.98% | 11,643 |
| Oct 10, 2025 | 34.60 | 35.20 | 34.60 | 35.20 | 35.00 | 0.57% | 851 |
| Oct 9, 2025 | 34.50 | 35.60 | 34.50 | 35.00 | 34.81 | -0.85% | 1,698 |
| Oct 8, 2025 | 34.40 | 35.30 | 34.20 | 35.30 | 35.10 | -2.22% | 40 |
| Oct 7, 2025 | 34.70 | 36.10 | 34.70 | 36.10 | 35.90 | -0.28% | 58 |
| Oct 6, 2025 | 36.70 | 36.70 | 34.50 | 36.20 | 36.00 | 3.43% | 1,169 |
| Oct 3, 2025 | 34.80 | 36.50 | 34.60 | 35.00 | 34.81 | -4.11% | 4,721 |
| Oct 2, 2025 | 36.10 | 36.80 | 34.70 | 36.50 | 36.30 | 1.11% | 378 |
| Oct 1, 2025 | 35.10 | 36.10 | 35.10 | 36.10 | 35.90 | 0.28% | 2,107 |
| Sep 30, 2025 | 35.40 | 36.10 | 35.40 | 36.00 | 35.80 | -1.37% | 2,703 |
| Sep 29, 2025 | 36.50 | 36.50 | 36.40 | 36.50 | 36.30 | 0.27% | 195 |
| Sep 26, 2025 | 35.30 | 36.40 | 35.30 | 36.40 | 36.20 | -0.27% | 2,257 |
| Sep 25, 2025 | 36.00 | 36.50 | 35.50 | 36.50 | 36.30 | 1.11% | 1,274 |
| Sep 24, 2025 | 38.00 | 38.00 | 35.30 | 36.10 | 35.90 | -4.75% | 7,877 |
| Sep 23, 2025 | 38.00 | 38.00 | 37.30 | 37.90 | 37.69 | 1.34% | 2,752 |
| Sep 22, 2025 | 35.60 | 38.10 | 35.60 | 37.40 | 37.19 | 2.75% | 3,804 |
| Sep 19, 2025 | 38.40 | 38.50 | 36.20 | 36.40 | 36.20 | -6.67% | 20,137 |
| Sep 18, 2025 | 39.70 | 39.70 | 38.40 | 39.00 | 38.78 | -1.02% | 3,925 |
| Sep 17, 2025 | 39.10 | 39.40 | 37.80 | 39.40 | 39.18 | 1.81% | 8,501 |
| Sep 16, 2025 | 39.10 | 39.10 | 37.90 | 38.70 | 38.48 | 2.93% | 12,643 |
| Sep 15, 2025 | 39.70 | 39.70 | 37.60 | 37.60 | 37.39 | -3.59% | 7,064 |
| Sep 12, 2025 | 39.30 | 39.30 | 38.80 | 39.00 | 38.78 | -0.76% | 6,086 |
| Sep 11, 2025 | 39.70 | 39.70 | 37.80 | 39.30 | 39.08 | 2.61% | 7,128 |
| Sep 10, 2025 | 37.40 | 39.70 | 37.40 | 38.30 | 38.09 | -0.78% | 33,609 |
| Sep 9, 2025 | 39.80 | 39.80 | 38.50 | 38.60 | 38.38 | 0.52% | 11,869 |
| Sep 8, 2025 | 39.90 | 39.90 | 37.30 | 38.40 | 38.19 | 1.32% | 4,092 |
| Sep 5, 2025 | 39.50 | 39.90 | 37.70 | 37.90 | 37.69 | 0.26% | 7,137 |
| Sep 4, 2025 | 37.80 | 37.80 | 36.10 | 37.80 | 37.59 | -1.31% | 2,431 |
| Sep 3, 2025 | 39.00 | 39.00 | 38.30 | 38.30 | 38.09 | -2.79% | 732 |
| Sep 2, 2025 | 39.80 | 39.90 | 38.90 | 39.40 | 39.18 | 1.55% | 3,902 |
| Sep 1, 2025 | 40.00 | 40.00 | 38.30 | 38.80 | 38.58 | 2.65% | 19,608 |
| Aug 29, 2025 | 36.60 | 37.80 | 36.60 | 37.80 | 37.59 | 3.56% | 7,548 |
| Aug 28, 2025 | 36.60 | 37.10 | 35.50 | 36.50 | 36.30 | 0.55% | 12,804 |
| Aug 27, 2025 | 35.30 | 36.80 | 35.30 | 36.30 | 36.10 | -0.27% | 4,632 |
| Aug 26, 2025 | 36.60 | 36.60 | 36.00 | 36.40 | 36.20 | -0.55% | 2,120 |
| Aug 25, 2025 | 36.00 | 36.60 | 36.00 | 36.60 | 36.40 | 1.67% | 1,999 |
| Aug 22, 2025 | 37.00 | 37.00 | 35.80 | 36.00 | 35.80 | -2.17% | 6,831 |
| Aug 21, 2025 | 36.50 | 36.80 | 36.00 | 36.80 | 36.59 | 0.82% | 1,648 |
| Aug 20, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.30 | - | 399 |
| Aug 19, 2025 | 36.30 | 37.00 | 35.80 | 36.50 | 36.30 | 1.39% | 15,265 |
| Aug 18, 2025 | 35.90 | 36.20 | 35.80 | 36.00 | 35.80 | - | 21,408 |
| Aug 15, 2025 | 36.40 | 36.40 | 35.90 | 36.00 | 35.80 | - | 6,592 |
| Aug 14, 2025 | 35.60 | 36.80 | 35.20 | 36.00 | 35.80 | 4.05% | 7,842 |
| Aug 13, 2025 | 33.80 | 34.70 | 33.20 | 34.60 | 34.41 | - | 5,220 |
| Aug 12, 2025 | 35.80 | 36.00 | 33.60 | 34.60 | 34.41 | -2.81% | 14,624 |
| Aug 11, 2025 | 34.80 | 36.50 | 34.80 | 35.60 | 35.40 | 2.30% | 3,539 |
| Aug 8, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.61 | 2.35% | 1,844 |
| Aug 7, 2025 | 32.30 | 34.90 | 32.30 | 34.00 | 33.81 | 0.89% | 19,357 |
| Aug 6, 2025 | 32.00 | 34.00 | 32.00 | 33.70 | 33.51 | 5.31% | 7,510 |
| Aug 5, 2025 | 30.50 | 32.00 | 30.50 | 32.00 | 31.82 | 0.95% | 17,700 |
| Aug 4, 2025 | 31.80 | 31.80 | 31.00 | 31.70 | 31.52 | - | 5,839 |
| Aug 1, 2025 | 31.00 | 31.70 | 31.00 | 31.70 | 31.52 | - | 407 |
| Jul 31, 2025 | 31.50 | 31.80 | 31.10 | 31.70 | 31.52 | -0.31% | 23,415 |
| Jul 30, 2025 | 31.80 | 31.80 | 31.50 | 31.80 | 31.62 | 0.32% | 4,106 |
| Jul 29, 2025 | 31.60 | 31.70 | 31.60 | 31.70 | 31.52 | 0.32% | 550 |
| Jul 28, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.42 | 0.64% | 3,048 |
| Jul 25, 2025 | 31.60 | 31.60 | 30.80 | 31.40 | 31.23 | -0.63% | 6,264 |
| Jul 24, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.42 | 0.32% | 77 |
| Jul 23, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.32 | - | 247 |
| Jul 22, 2025 | 31.33 | 31.33 | 31.33 | 31.50 | 31.32 | - | - |
| Jul 21, 2025 | 30.00 | 31.50 | 30.00 | 31.50 | 31.32 | -0.32% | 4,012 |
| Jul 18, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.42 | -0.63% | 65 |