OSE:PUBLI

Public Property Invest As Stock Price (Quote)

etoro logo Buy PUBLI
*Your capital is at risk
kr18.51
-0.510 (-2.68%)
At Close: Aug 10, 2026

Range Low Price High Price Comment
30 days kr18.41 kr20.61 Monday, 10th Aug 2026 PUBLI.OL stock ended at kr18.51. This is 2.68% less than the trading day before Friday, 7th Aug 2026. During the day the stock fluctuated 2.72% from a day low at kr18.41 to a day high of kr18.91.
90 days kr17.42 kr21.26
52 weeks kr17.42 kr25.50

Historical Public Property Invest As prices

Date Open High Low Close Volume
Aug 10, 2026 kr18.89 kr18.91 kr18.41 kr18.51 224 981
Aug 07, 2026 kr19.04 kr19.09 kr18.83 kr19.02 151 651
Aug 06, 2026 kr19.00 kr19.17 kr18.93 kr19.10 75 200
Aug 05, 2026 kr19.04 kr19.05 kr18.70 kr18.91 155 312
Aug 04, 2026 kr18.95 kr19.14 kr18.74 kr19.04 162 288
Aug 03, 2026 kr19.22 kr19.36 kr18.95 kr19.14 112 512
Jul 31, 2026 kr19.55 kr19.60 kr19.02 kr19.25 90 570
Jul 30, 2026 kr19.01 kr19.55 kr18.97 kr19.38 164 926
Jul 29, 2026 kr19.28 kr19.40 kr18.80 kr18.97 0
Jul 28, 2026 kr19.64 kr19.82 kr19.10 kr19.45 266 951
Jul 27, 2026 kr19.79 kr19.90 kr19.59 kr19.72 52 892
Jul 24, 2026 kr19.34 kr19.53 kr19.24 kr19.53 53 909
Jul 23, 2026 kr19.44 kr19.50 kr19.16 kr19.37 273 284
Jul 22, 2026 kr19.20 kr19.67 kr19.18 kr19.54 0
Jul 21, 2026 kr19.52 kr19.69 kr19.23 kr19.40 0
Jul 20, 2026 kr19.69 kr20.10 kr19.69 kr19.88 73 569
Jul 17, 2026 kr19.80 kr19.91 kr19.65 kr19.80 112 161
Jul 16, 2026 kr20.11 kr20.11 kr19.74 kr19.96 102 802
Jul 15, 2026 kr19.99 kr20.47 kr19.70 kr20.18 220 524
Jul 14, 2026 kr20.08 kr20.08 kr19.85 kr19.91 231 463
Jul 13, 2026 kr20.02 kr20.61 kr20.02 kr20.34 74 192
Jul 10, 2026 kr20.52 kr20.94 kr20.22 kr20.23 121 997
Jul 09, 2026 kr19.99 kr21.26 kr19.99 kr20.66 0
Jul 08, 2026 kr20.70 kr20.84 kr19.85 kr20.04 167 011
Jul 07, 2026 kr19.77 kr21.19 kr19.77 kr20.78 758 053

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use PUBLI.OL stock historical prices to predict future price movements?
Trend Analysis: Examine the PUBLI.OL stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the PUBLI.OL stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
GOLDEN STAR
Ticker Change Signal Date
GPOR
$158.45
6.03% Aug 06
FCX
$62.63
12.61% Jul 31
BIIB
$202.19
2.44% Jul 24
TSCO
$30.32
14.18% Jul 23
S
SW
$43.71
8.88% Jul 23

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE