Måsøval AS (OSL:MAS)
Norway · Delayed Price · Currency is NOK 30.60
+0.40 (1.32%)
At close: Mar 27, 2026
Måsøval AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 30.60 | 31.00 | 30.00 | 30.60 | 30.60 | 1.32% | 2,835,002 |
| Mar 26, 2026 | 30.00 | 32.80 | 29.00 | 30.20 | 30.20 | 31.30% | 580,360 |
| Mar 25, 2026 | 22.80 | 23.00 | 22.40 | 23.00 | 23.00 | 1.77% | 2,515 |
| Mar 24, 2026 | 22.00 | 22.60 | 22.00 | 22.60 | 22.60 | - | 10,006 |
| Mar 23, 2026 | 22.20 | 22.60 | 22.10 | 22.60 | 22.60 | 0.44% | 5,167 |
| Mar 20, 2026 | 23.60 | 23.60 | 21.50 | 22.50 | 22.50 | 0.90% | 25,964 |
| Mar 19, 2026 | 22.50 | 22.50 | 22.30 | 22.30 | 22.30 | -3.46% | 1,556 |
| Mar 18, 2026 | 22.80 | 23.10 | 22.60 | 23.10 | 23.10 | 3.13% | 28,386 |
| Mar 17, 2026 | 23.20 | 23.30 | 22.40 | 22.40 | 22.40 | -0.88% | 50,629 |
| Mar 16, 2026 | 22.80 | 23.00 | 22.50 | 22.60 | 22.60 | -0.88% | 28,856 |
| Mar 13, 2026 | 24.40 | 24.40 | 22.60 | 22.80 | 22.80 | -0.87% | 5,985 |
| Mar 12, 2026 | 22.50 | 23.30 | 22.50 | 23.00 | 23.00 | -0.43% | 16,772 |
| Mar 11, 2026 | 22.90 | 23.90 | 22.60 | 23.10 | 23.10 | - | 23,969 |
| Mar 10, 2026 | 22.90 | 23.10 | 22.90 | 23.10 | 23.10 | 1.32% | 7,603 |
| Mar 9, 2026 | 22.80 | 23.30 | 22.10 | 22.80 | 22.80 | -4.60% | 6,069 |
| Mar 6, 2026 | 22.10 | 23.90 | 22.10 | 23.90 | 23.90 | 3.91% | 9,552 |
| Mar 5, 2026 | 22.90 | 23.60 | 22.40 | 23.00 | 23.00 | - | 13,803 |
| Mar 4, 2026 | 22.90 | 23.00 | 22.90 | 23.00 | 23.00 | -0.86% | 7,267 |
| Mar 3, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Mar 2, 2026 | 22.80 | 23.20 | 22.40 | 23.20 | 23.20 | 0.87% | 2,759 |
| Feb 27, 2026 | 22.10 | 23.40 | 22.10 | 23.00 | 23.00 | -0.43% | 14,056 |
| Feb 26, 2026 | 24.40 | 24.40 | 22.60 | 23.10 | 23.10 | -5.33% | 19,776 |
| Feb 25, 2026 | 24.50 | 24.50 | 24.10 | 24.40 | 24.40 | 1.24% | 1,716 |
| Feb 24, 2026 | 25.40 | 25.40 | 24.10 | 24.10 | 24.10 | -0.82% | 3,399 |
| Feb 23, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -0.82% | 1,920 |
| Feb 20, 2026 | 24.00 | 24.50 | 23.80 | 24.50 | 24.50 | 1.24% | 1,222 |
| Feb 19, 2026 | 25.90 | 25.90 | 24.20 | 24.20 | 24.20 | 0.83% | 175 |
| Feb 18, 2026 | 24.40 | 24.60 | 23.80 | 24.00 | 24.00 | -1.64% | 7,584 |
| Feb 17, 2026 | 24.00 | 24.40 | 24.00 | 24.40 | 24.40 | 2.09% | 8,497 |
| Feb 16, 2026 | 23.60 | 23.90 | 23.60 | 23.90 | 23.90 | -2.05% | 6,606 |
| Feb 13, 2026 | 24.00 | 24.40 | 24.00 | 24.40 | 24.40 | 4.27% | 7,052 |
| Feb 12, 2026 | 23.70 | 23.70 | 23.40 | 23.40 | 23.40 | -4.10% | 5,271 |
| Feb 11, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 1.24% | 276 |
| Feb 10, 2026 | 23.90 | 24.30 | 23.90 | 24.10 | 24.10 | -0.41% | 1,813 |
| Feb 9, 2026 | 24.30 | 24.30 | 23.60 | 24.20 | 24.20 | -0.41% | 5,642 |
| Feb 6, 2026 | 24.50 | 24.50 | 23.50 | 24.30 | 24.30 | 1.25% | 1,848 |
| Feb 5, 2026 | 23.40 | 24.00 | 23.40 | 24.00 | 24.00 | -3.61% | 1,001 |
| Feb 4, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - | - |
| Feb 3, 2026 | 23.90 | 24.90 | 23.40 | 24.90 | 24.90 | 6.41% | 7,163 |
| Feb 2, 2026 | 23.50 | 23.50 | 23.40 | 23.40 | 23.40 | -2.50% | 237 |
| Jan 30, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Jan 29, 2026 | 24.10 | 24.30 | 23.90 | 24.00 | 24.00 | -3.61% | 11,011 |
| Jan 28, 2026 | 24.90 | 25.90 | 24.90 | 24.90 | 24.90 | 4.18% | 1,485 |
| Jan 27, 2026 | 23.50 | 24.50 | 23.50 | 23.90 | 23.90 | 0.42% | 3,570 |
| Jan 26, 2026 | 24.40 | 24.40 | 23.40 | 23.80 | 23.80 | -0.42% | 6,370 |
| Jan 23, 2026 | 21.80 | 24.00 | 21.80 | 23.90 | 23.90 | -0.83% | 3,169 |
| Jan 22, 2026 | 26.80 | 26.80 | 24.00 | 24.10 | 24.10 | -2.82% | 17,448 |
| Jan 21, 2026 | 25.00 | 25.00 | 24.80 | 24.80 | 24.80 | - | 2,308 |
| Jan 20, 2026 | 23.50 | 24.80 | 23.50 | 24.80 | 24.80 | - | 342 |
| Jan 19, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | - |