Oslo - Delayed Quote • NOK
Public Property Invest AS (PUBLI.OL)
At close: June 7 at 4:27 PM GMT+2
Currency in NOK Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 7, 2024 | 14.80 | 14.80 | 14.56 | 14.60 | 14.60 | 254,700 |
| Jun 6, 2024 | 15.00 | 15.24 | 14.56 | 14.62 | 14.62 | 889,348 |
| Jun 5, 2024 | 14.47 | 15.09 | 14.37 | 14.83 | 14.83 | 1,651,191 |
| Jun 4, 2024 | 14.25 | 14.47 | 14.21 | 14.26 | 14.26 | 277,497 |
| Jun 3, 2024 | 14.35 | 14.58 | 14.20 | 14.25 | 14.25 | 686,705 |
| May 31, 2024 | 13.80 | 14.24 | 13.80 | 13.98 | 13.98 | 391,566 |
| May 30, 2024 | 13.82 | 13.82 | 13.67 | 13.79 | 13.79 | 181,333 |
| May 29, 2024 | 14.10 | 14.19 | 13.68 | 13.74 | 13.74 | 167,747 |
| May 28, 2024 | 14.00 | 14.30 | 13.90 | 14.22 | 14.22 | 177,494 |
| May 27, 2024 | 14.30 | 14.30 | 14.00 | 14.00 | 14.00 | 313,990 |
| May 24, 2024 | 14.50 | 14.50 | 14.21 | 14.30 | 14.30 | 138,910 |
| May 23, 2024 | 14.70 | 14.70 | 14.45 | 14.45 | 14.45 | 437,004 |
| May 22, 2024 | 14.31 | 14.56 | 14.30 | 14.56 | 14.56 | 390,585 |
| May 21, 2024 | 14.15 | 14.32 | 14.10 | 14.30 | 14.30 | 330,236 |
| May 16, 2024 | 14.50 | 14.50 | 14.12 | 14.19 | 14.19 | 349,626 |
| May 15, 2024 | 14.79 | 14.80 | 14.02 | 14.33 | 14.33 | 479,039 |
| May 14, 2024 | 14.40 | 14.71 | 14.32 | 14.60 | 14.60 | 715,122 |
| May 13, 2024 | 14.10 | 14.40 | 13.78 | 14.40 | 14.40 | 730,648 |
| May 10, 2024 | 14.53 | 14.53 | 14.00 | 14.00 | 14.00 | 1,370,211 |
| May 8, 2024 | 14.59 | 14.64 | 14.50 | 14.54 | 14.54 | 520,723 |
| May 7, 2024 | 14.60 | 14.60 | 14.48 | 14.52 | 14.52 | 289,245 |
| May 6, 2024 | 14.49 | 14.50 | 14.40 | 14.46 | 14.46 | 267,170 |
| May 3, 2024 | 14.30 | 14.49 | 14.20 | 14.41 | 14.41 | 367,504 |
| May 2, 2024 | 13.95 | 14.30 | 13.80 | 14.20 | 14.20 | 1,246,424 |
| Apr 30, 2024 | 14.29 | 14.38 | 13.62 | 13.88 | 13.88 | 4,011,159 |
| Apr 29, 2024 | 14.50 | 14.50 | 13.15 | 14.29 | 14.29 | 17,301,670 |
Related Tickers
ANNE-B.ST Annehem Fastigheter AB
17.60
-0.85%
K2A-PREF.ST K2A Knaust & Andersson Fastigheter AB (publ)
98.20
+3.81%
K2A-B.ST K2A Knaust & Andersson Fastigheter AB (publ)
5.80
0.00%
SBB-D.ST Samhällsbyggnadsbolaget i Norden AB (publ)
7.23
-0.07%
FABG.ST Fabege AB (publ)
88.55
-4.11%
NEOBO.ST Neobo Fastigheter AB (publ)
18.65
+1.25%
SBB-B.ST Samhällsbyggnadsbolaget i Norden AB (publ)
5.69
-1.64%
CIBUS.ST Cibus Nordic Real Estate AB (publ)
150.35
-3.78%