Olav Thon Eiendomsselskap ASA (OLT.OL)
Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
At close: 04:25PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 225.00 | 225.00 | 221.00 | 224.00 | 224.00 | 1,793 |
| 02 May 2024 | 225.00 | 225.00 | 220.00 | 225.00 | 225.00 | 3,125 |
| 30 Apr 2024 | 224.00 | 224.00 | 219.00 | 221.00 | 221.00 | 1,198 |
| 29 Apr 2024 | 223.00 | 223.00 | 216.00 | 218.00 | 218.00 | 5,329 |
| 26 Apr 2024 | 220.00 | 224.00 | 218.00 | 224.00 | 224.00 | 3,373 |
| 25 Apr 2024 | 221.00 | 221.00 | 218.00 | 218.00 | 218.00 | 3,057 |
| 24 Apr 2024 | 220.00 | 221.00 | 220.00 | 220.00 | 220.00 | 899 |
| 23 Apr 2024 | 220.00 | 222.00 | 220.00 | 221.00 | 221.00 | 576 |
| 22 Apr 2024 | 223.00 | 223.00 | 220.00 | 221.00 | 221.00 | 2,424 |
| 19 Apr 2024 | 221.00 | 222.00 | 220.00 | 220.00 | 220.00 | 2,374 |
| 18 Apr 2024 | 221.00 | 223.00 | 220.00 | 221.00 | 221.00 | 6,758 |
| 17 Apr 2024 | 217.00 | 221.00 | 216.00 | 218.00 | 218.00 | 1,875 |
| 16 Apr 2024 | 218.00 | 219.00 | 218.00 | 219.00 | 219.00 | 2,168 |
| 15 Apr 2024 | 221.00 | 221.00 | 218.00 | 219.00 | 219.00 | 1,566 |
| 12 Apr 2024 | 220.00 | 224.00 | 218.00 | 224.00 | 224.00 | 4,566 |
| 11 Apr 2024 | 223.00 | 226.00 | 218.00 | 220.00 | 220.00 | 7,656 |
| 10 Apr 2024 | 227.00 | 227.00 | 222.00 | 222.00 | 222.00 | 3,528 |
| 09 Apr 2024 | 227.00 | 228.00 | 225.00 | 228.00 | 228.00 | 6,631 |
| 08 Apr 2024 | 227.00 | 228.00 | 225.00 | 225.00 | 225.00 | 2,302 |
| 05 Apr 2024 | 228.00 | 230.00 | 224.00 | 226.00 | 226.00 | 2,123 |
| 04 Apr 2024 | 229.00 | 229.00 | 225.00 | 226.00 | 226.00 | 3,882 |
| 03 Apr 2024 | 230.00 | 232.00 | 222.00 | 230.00 | 230.00 | 10,297 |
| 02 Apr 2024 | 225.00 | 225.00 | 221.00 | 221.00 | 221.00 | 73,761 |
| 27 Mar 2024 | 219.00 | 223.00 | 219.00 | 222.00 | 222.00 | 872 |
| 26 Mar 2024 | 219.00 | 225.00 | 219.00 | 223.00 | 223.00 | 9,322 |
| 25 Mar 2024 | 216.00 | 218.00 | 214.00 | 217.00 | 217.00 | 22,255 |
| 22 Mar 2024 | 219.00 | 219.00 | 214.00 | 216.00 | 216.00 | 6,402 |
| 21 Mar 2024 | 214.00 | 215.00 | 212.00 | 214.00 | 214.00 | 4,036 |
| 20 Mar 2024 | 210.00 | 218.00 | 210.00 | 212.00 | 212.00 | 25,607 |
| 19 Mar 2024 | 209.00 | 211.00 | 209.00 | 211.00 | 211.00 | 2,427 |
| 18 Mar 2024 | 211.00 | 211.00 | 208.00 | 211.00 | 211.00 | 881 |
| 15 Mar 2024 | 209.00 | 212.00 | 208.00 | 208.00 | 208.00 | 16,107 |
| 14 Mar 2024 | 208.00 | 210.00 | 206.00 | 209.00 | 209.00 | 4,708 |
| 13 Mar 2024 | 208.00 | 208.00 | 206.00 | 208.00 | 208.00 | 2,122 |
| 12 Mar 2024 | 207.00 | 208.00 | 205.00 | 208.00 | 208.00 | 4,120 |
| 11 Mar 2024 | 204.00 | 207.00 | 204.00 | 207.00 | 207.00 | 8,757 |
| 08 Mar 2024 | 202.00 | 204.00 | 201.00 | 204.00 | 204.00 | 515 |
| 07 Mar 2024 | 200.00 | 203.00 | 200.00 | 202.00 | 202.00 | 1,349 |
| 06 Mar 2024 | 205.00 | 205.00 | 201.00 | 205.00 | 205.00 | 331 |
| 05 Mar 2024 | 204.00 | 205.00 | 198.00 | 198.00 | 198.00 | 2,642 |
| 04 Mar 2024 | 205.00 | 205.00 | 204.00 | 204.00 | 204.00 | 1,776 |
| 01 Mar 2024 | 204.00 | 205.00 | 203.00 | 205.00 | 205.00 | 6,992 |
| 29 Feb 2024 | 203.00 | 204.00 | 201.00 | 202.00 | 202.00 | 1,996 |
| 28 Feb 2024 | 200.00 | 204.00 | 200.00 | 204.00 | 204.00 | 1,850 |
| 27 Feb 2024 | 204.00 | 204.00 | 201.00 | 204.00 | 204.00 | 22,140 |
| 26 Feb 2024 | 204.00 | 204.00 | 202.00 | 204.00 | 204.00 | 443 |
| 23 Feb 2024 | 203.00 | 204.00 | 202.00 | 202.00 | 202.00 | 1,950 |
| 22 Feb 2024 | 203.00 | 203.00 | 202.00 | 203.00 | 203.00 | 1,238 |
| 21 Feb 2024 | 203.00 | 203.00 | 202.00 | 202.00 | 202.00 | 2,937 |
| 20 Feb 2024 | 203.00 | 203.00 | 202.00 | 202.00 | 202.00 | 25,670 |
| 19 Feb 2024 | 202.00 | 202.00 | 201.00 | 202.00 | 202.00 | 1,215 |
| 16 Feb 2024 | 198.00 | 202.00 | 198.00 | 202.00 | 202.00 | 8,234 |
| 15 Feb 2024 | 199.00 | 200.00 | 198.00 | 198.00 | 198.00 | 3,134 |
| 14 Feb 2024 | 199.50 | 199.50 | 198.00 | 199.50 | 199.50 | 1,308 |
| 13 Feb 2024 | 200.00 | 200.00 | 198.00 | 199.50 | 199.50 | 2,280 |
| 12 Feb 2024 | 199.00 | 201.00 | 198.50 | 200.00 | 200.00 | 2,756 |
| 09 Feb 2024 | 197.00 | 201.00 | 197.00 | 199.00 | 199.00 | 2,126 |
| 08 Feb 2024 | 200.00 | 200.00 | 197.50 | 199.00 | 199.00 | 4,900 |
| 07 Feb 2024 | 200.00 | 200.00 | 198.00 | 198.00 | 198.00 | 3,017 |
| 06 Feb 2024 | 198.50 | 199.00 | 198.00 | 198.50 | 198.50 | 8,202 |
| 05 Feb 2024 | 201.00 | 201.00 | 198.50 | 199.50 | 199.50 | 1,550 |
| 02 Feb 2024 | 198.00 | 201.00 | 198.00 | 201.00 | 201.00 | 8,466 |
| 01 Feb 2024 | 197.50 | 199.00 | 197.00 | 199.00 | 199.00 | 2,598 |
| 31 Jan 2024 | 200.00 | 200.00 | 198.00 | 198.50 | 198.50 | 5,094 |
| 30 Jan 2024 | 198.00 | 201.00 | 198.00 | 200.00 | 200.00 | 2,577 |
| 29 Jan 2024 | 201.00 | 201.00 | 199.00 | 200.00 | 200.00 | 5,458 |
| 26 Jan 2024 | 201.00 | 201.00 | 199.00 | 201.00 | 201.00 | 2,775 |
| 25 Jan 2024 | 198.50 | 200.00 | 198.50 | 200.00 | 200.00 | 8,312 |
| 24 Jan 2024 | 200.00 | 200.00 | 199.00 | 200.00 | 200.00 | 5,486 |
| 23 Jan 2024 | 198.50 | 201.00 | 198.50 | 201.00 | 201.00 | 8,362 |
| 22 Jan 2024 | 197.00 | 200.00 | 197.00 | 198.00 | 198.00 | 8,161 |
| 19 Jan 2024 | 199.50 | 202.00 | 198.50 | 200.00 | 200.00 | 10,911 |
| 18 Jan 2024 | 202.00 | 202.00 | 199.00 | 199.50 | 199.50 | 5,169 |
| 17 Jan 2024 | 201.00 | 202.00 | 199.50 | 202.00 | 202.00 | 3,401 |
| 16 Jan 2024 | 207.00 | 207.00 | 202.00 | 203.00 | 203.00 | 6,591 |
| 15 Jan 2024 | 207.00 | 207.00 | 206.00 | 207.00 | 207.00 | 12,873 |
| 12 Jan 2024 | 204.00 | 205.00 | 201.00 | 204.00 | 204.00 | 9,282 |
| 11 Jan 2024 | 206.00 | 206.00 | 201.00 | 202.00 | 202.00 | 77,389 |
| 10 Jan 2024 | 206.00 | 206.00 | 203.00 | 204.00 | 204.00 | 8,266 |
| 09 Jan 2024 | 204.00 | 205.00 | 200.00 | 201.00 | 201.00 | 23,771 |
| 08 Jan 2024 | 199.50 | 205.00 | 197.00 | 200.00 | 200.00 | 61,964 |
| 05 Jan 2024 | 194.00 | 195.50 | 192.50 | 195.00 | 195.00 | 23,066 |
| 04 Jan 2024 | 188.00 | 194.00 | 188.00 | 192.50 | 192.50 | 39,081 |
| 03 Jan 2024 | 188.00 | 189.00 | 186.00 | 187.50 | 187.50 | 16,110 |
| 02 Jan 2024 | 187.00 | 188.50 | 183.00 | 183.50 | 183.50 | 13,281 |
| 29 Dec 2023 | 180.00 | 187.50 | 178.00 | 186.50 | 186.50 | 39,779 |
| 28 Dec 2023 | 179.00 | 179.50 | 178.50 | 179.50 | 179.50 | 1,826 |
| 27 Dec 2023 | 179.00 | 179.00 | 177.00 | 179.00 | 179.00 | 1,499 |
| 22 Dec 2023 | 176.50 | 179.00 | 176.50 | 178.50 | 178.50 | 1,220 |
| 21 Dec 2023 | 176.00 | 179.00 | 175.00 | 177.00 | 177.00 | 2,083 |
| 20 Dec 2023 | 175.50 | 178.50 | 175.00 | 176.00 | 176.00 | 85,295 |
| 19 Dec 2023 | 179.00 | 179.00 | 174.50 | 175.50 | 175.50 | 7,468 |
| 18 Dec 2023 | 177.00 | 179.00 | 177.00 | 177.00 | 177.00 | 78,557 |
| 15 Dec 2023 | 177.00 | 178.00 | 176.50 | 176.50 | 176.50 | 5,164 |
| 14 Dec 2023 | 175.00 | 179.00 | 174.00 | 177.00 | 177.00 | 29,277 |
| 13 Dec 2023 | 172.50 | 173.50 | 171.50 | 171.50 | 171.50 | 987 |
| 12 Dec 2023 | 172.50 | 173.00 | 172.50 | 173.00 | 173.00 | 670 |
| 11 Dec 2023 | 168.00 | 172.50 | 168.00 | 172.50 | 172.50 | 4,912 |
| 08 Dec 2023 | 179.00 | 179.00 | 168.00 | 170.50 | 170.50 | 51,908 |
| 07 Dec 2023 | 170.00 | 174.50 | 167.00 | 172.00 | 172.00 | 5,824 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.