Måsøval AS (OSL:MAS)
Norway · Delayed Price · Currency is NOK 22.40
-1.10 (-4.68%)
Sep 12, 2025, 4:25 PM CET
Måsøval AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 21.30 | 21.90 | 20.90 | 21.90 | 21.90 | 4.78% | 8,084 |
| Aug 11, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - | 223 |
| Aug 8, 2025 | 20.50 | 21.00 | 20.30 | 20.90 | 20.90 | 2.45% | 9,915 |
| Aug 7, 2025 | 21.20 | 21.20 | 20.20 | 20.40 | 20.40 | -2.86% | 24,880 |
| Aug 6, 2025 | 21.00 | 21.20 | 21.00 | 21.00 | 21.00 | -3.23% | 8,187 |
| Aug 5, 2025 | 21.30 | 21.90 | 21.00 | 21.70 | 21.70 | 0.46% | 24,551 |
| Aug 4, 2025 | 20.30 | 21.60 | 20.30 | 21.60 | 21.60 | 0.47% | 1,338 |
| Aug 1, 2025 | 22.90 | 22.90 | 20.20 | 21.50 | 21.50 | - | 2,058 |
| Jul 31, 2025 | 20.50 | 21.50 | 20.20 | 21.50 | 21.50 | 4.88% | 1,905 |
| Jul 30, 2025 | 21.00 | 21.00 | 20.50 | 20.50 | 20.50 | - | 445 |
| Jul 29, 2025 | 21.00 | 21.00 | 20.40 | 20.50 | 20.50 | -2.38% | 1,257 |
| Jul 28, 2025 | 20.10 | 21.40 | 20.10 | 21.00 | 21.00 | 1.94% | 5,531 |
| Jul 25, 2025 | 21.40 | 21.40 | 20.60 | 20.60 | 20.60 | -1.90% | 3,155 |
| Jul 24, 2025 | 21.00 | 21.90 | 21.00 | 21.00 | 21.00 | - | 1,386 |
| Jul 23, 2025 | 21.80 | 21.80 | 20.80 | 21.00 | 21.00 | -0.94% | 16,029 |
| Jul 22, 2025 | 22.10 | 22.10 | 21.00 | 21.20 | 21.20 | -2.30% | 15,308 |
| Jul 21, 2025 | 22.60 | 22.60 | 21.70 | 21.70 | 21.70 | 0.46% | 2,879 |
| Jul 18, 2025 | 25.00 | 25.00 | 21.10 | 21.60 | 21.60 | -1.82% | 10,595 |
| Jul 17, 2025 | 22.30 | 22.30 | 22.00 | 22.00 | 22.00 | -0.45% | 1,711 |
| Jul 16, 2025 | 22.20 | 22.20 | 21.50 | 22.10 | 22.10 | -2.64% | 17,374 |
| Jul 15, 2025 | 23.00 | 23.00 | 22.50 | 22.70 | 22.70 | -0.44% | 5,959 |
| Jul 14, 2025 | 22.20 | 22.80 | 22.20 | 22.80 | 22.80 | 1.79% | 2,496 |
| Jul 11, 2025 | 21.50 | 22.40 | 21.40 | 22.40 | 22.40 | 4.19% | 28,183 |
| Jul 10, 2025 | 22.00 | 22.00 | 21.50 | 21.50 | 21.50 | -0.92% | 4,028 |
| Jul 9, 2025 | 22.00 | 22.30 | 21.70 | 21.70 | 21.70 | -1.36% | 4,139 |
| Jul 8, 2025 | 21.60 | 22.40 | 21.60 | 22.00 | 22.00 | -0.90% | 9,961 |
| Jul 7, 2025 | 22.20 | 22.30 | 21.00 | 22.20 | 22.20 | 0.45% | 7,996 |