Måsøval AS (OSL:MAS)
Norway · Delayed Price · Currency is NOK 24.40
-0.60 (-2.40%)
Oct 21, 2025, 4:25 PM CET
Måsøval AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 25.00 | 25.10 | 24.40 | 24.40 | 24.40 | -2.40% | 17,036 |
| Oct 20, 2025 | 25.50 | 25.50 | 24.90 | 25.00 | 25.00 | -1.57% | 2,952 |
| Oct 17, 2025 | 25.00 | 26.00 | 25.00 | 25.40 | 25.40 | -2.31% | 15,216 |
| Oct 16, 2025 | 25.90 | 26.00 | 25.80 | 26.00 | 26.00 | 0.78% | 2,804 |
| Oct 15, 2025 | 25.00 | 25.90 | 24.80 | 25.80 | 25.80 | 4.45% | 22,104 |
| Oct 14, 2025 | 26.00 | 26.00 | 24.70 | 24.70 | 24.70 | -2.76% | 1,430 |
| Oct 13, 2025 | 24.00 | 25.40 | 24.00 | 25.40 | 25.40 | 3.25% | 5,912 |
| Oct 10, 2025 | 24.50 | 25.90 | 24.50 | 24.60 | 24.60 | -1.20% | 6,193 |
| Oct 9, 2025 | 24.40 | 25.50 | 24.40 | 24.90 | 24.90 | 1.63% | 20,283 |
| Oct 8, 2025 | 24.10 | 25.10 | 24.10 | 24.50 | 24.50 | -0.81% | 5,665 |
| Oct 7, 2025 | 24.90 | 25.00 | 24.30 | 24.70 | 24.70 | -0.40% | 13,500 |
| Oct 6, 2025 | 24.90 | 25.00 | 24.80 | 24.80 | 24.80 | -0.80% | 9,430 |
| Oct 3, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 300 |
| Oct 2, 2025 | 25.50 | 25.50 | 25.00 | 25.00 | 25.00 | -1.96% | 97,525 |
| Oct 1, 2025 | 26.40 | 26.40 | 24.50 | 25.50 | 25.50 | -3.41% | 6,314 |
| Sep 30, 2025 | 26.90 | 26.90 | 26.40 | 26.40 | 26.40 | 7.32% | 1,927 |
| Sep 29, 2025 | 24.90 | 25.30 | 24.60 | 24.60 | 24.60 | -3.91% | 11,260 |
| Sep 26, 2025 | 24.90 | 26.40 | 24.90 | 25.60 | 25.60 | - | 3,761 |
| Sep 25, 2025 | 26.00 | 26.10 | 25.60 | 25.60 | 25.60 | -1.54% | 12,358 |
| Sep 24, 2025 | 26.30 | 26.50 | 25.90 | 26.00 | 26.00 | -1.89% | 11,806 |
| Sep 23, 2025 | 27.00 | 27.00 | 25.20 | 26.50 | 26.50 | 6.00% | 42,619 |
| Sep 22, 2025 | 24.50 | 25.00 | 24.40 | 25.00 | 25.00 | 3.31% | 20,824 |
| Sep 19, 2025 | 24.20 | 24.70 | 24.00 | 24.20 | 24.20 | 2.11% | 33,689 |
| Sep 18, 2025 | 23.50 | 23.80 | 23.50 | 23.70 | 23.70 | - | 9,686 |
| Sep 17, 2025 | 23.60 | 23.70 | 23.30 | 23.70 | 23.70 | 3.04% | 21,730 |
| Sep 16, 2025 | 22.90 | 23.40 | 22.90 | 23.00 | 23.00 | -0.86% | 15,430 |
| Sep 15, 2025 | 22.40 | 23.40 | 22.40 | 23.20 | 23.20 | 3.57% | 12,597 |
| Sep 12, 2025 | 23.10 | 23.60 | 22.40 | 22.40 | 22.40 | -4.68% | 26,153 |
| Sep 11, 2025 | 23.30 | 23.50 | 23.00 | 23.50 | 23.50 | -1.67% | 3,750 |
| Sep 10, 2025 | 23.00 | 23.90 | 23.00 | 23.90 | 23.90 | 3.91% | 1,000 |
| Sep 9, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 1.77% | 63 |
| Sep 8, 2025 | 22.30 | 23.10 | 22.30 | 22.60 | 22.60 | -1.31% | 799 |
| Sep 5, 2025 | 23.00 | 23.00 | 22.50 | 22.90 | 22.90 | - | 2,410 |
| Sep 4, 2025 | 22.90 | 23.00 | 22.90 | 22.90 | 22.90 | 1.33% | 76,607 |
| Sep 3, 2025 | 21.70 | 22.90 | 21.70 | 22.60 | 22.60 | -2.59% | 4,744 |
| Sep 2, 2025 | 22.70 | 23.20 | 22.70 | 23.20 | 23.20 | -0.85% | 44 |
| Sep 1, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | 980 |
| Aug 29, 2025 | 22.60 | 23.40 | 22.50 | 23.40 | 23.40 | 2.18% | 6,797 |
| Aug 28, 2025 | 23.90 | 23.90 | 22.10 | 22.90 | 22.90 | 2.23% | 5,705 |
| Aug 27, 2025 | 22.60 | 22.60 | 22.30 | 22.40 | 22.40 | -0.88% | 2,975 |
| Aug 26, 2025 | 21.30 | 23.00 | 21.30 | 22.60 | 22.60 | 4.63% | 14,291 |
| Aug 25, 2025 | 21.90 | 21.90 | 21.40 | 21.60 | 21.60 | -0.92% | 3,737 |
| Aug 22, 2025 | 23.00 | 23.00 | 21.60 | 21.80 | 21.80 | -2.68% | 3,106 |
| Aug 21, 2025 | 22.40 | 23.00 | 22.10 | 22.40 | 22.40 | -0.44% | 6,947 |
| Aug 20, 2025 | 21.50 | 22.50 | 21.50 | 22.50 | 22.50 | - | 10,483 |
| Aug 19, 2025 | 22.30 | 23.50 | 21.20 | 22.50 | 22.50 | -2.17% | 15,137 |
| Aug 18, 2025 | 22.50 | 23.00 | 21.90 | 23.00 | 23.00 | 2.22% | 46,503 |
| Aug 15, 2025 | 21.90 | 22.60 | 21.30 | 22.50 | 22.50 | 3.21% | 11,810 |
| Aug 14, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 2.35% | 65 |
| Aug 13, 2025 | 21.50 | 21.80 | 21.30 | 21.30 | 21.30 | -2.74% | 3,382 |