Måsøval AS (OSL:MAS)
Norway · Delayed Price · Currency is NOK 21.50
0.00 (0.00%)
Aug 1, 2025, 11:45 AM CET
Måsøval AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 4, 2025 | 23.40 | 23.40 | 21.70 | 22.10 | 22.10 | -1.78% | 10,056 |
| Jul 3, 2025 | 23.40 | 23.90 | 21.60 | 22.50 | 22.50 | -3.85% | 14,717 |
| Jul 2, 2025 | 24.00 | 24.00 | 23.10 | 23.40 | 23.40 | -0.85% | 4,196 |
| Jul 1, 2025 | 23.60 | 24.60 | 22.70 | 23.60 | 23.60 | -8.53% | 15,075 |
| Jun 30, 2025 | 23.50 | 25.80 | 21.40 | 25.80 | 25.80 | 15.70% | 3,094 |
| Jun 27, 2025 | 21.30 | 22.30 | 20.40 | 22.30 | 22.30 | 0.90% | 4,299 |
| Jun 26, 2025 | 23.20 | 23.20 | 20.80 | 22.10 | 22.10 | 3.27% | 10,608 |
| Jun 25, 2025 | 21.40 | 21.50 | 20.80 | 21.40 | 21.40 | 2.39% | 5,443 |
| Jun 24, 2025 | 21.20 | 21.20 | 20.50 | 20.90 | 20.90 | 2.96% | 4,145 |
| Jun 23, 2025 | 21.20 | 23.10 | 20.30 | 20.30 | 20.30 | -2.40% | 19,941 |
| Jun 20, 2025 | 21.80 | 21.90 | 20.40 | 20.80 | 20.80 | -1.42% | 22,694 |
| Jun 19, 2025 | 21.60 | 21.80 | 21.10 | 21.10 | 21.10 | 0.48% | 6,360 |
| Jun 18, 2025 | 21.80 | 22.00 | 20.50 | 21.00 | 21.00 | 0.96% | 19,468 |
| Jun 17, 2025 | 21.20 | 21.80 | 20.70 | 20.80 | 20.80 | -3.26% | 14,007 |
| Jun 16, 2025 | 21.20 | 21.50 | 21.10 | 21.50 | 21.50 | 0.94% | 2,241 |
| Jun 13, 2025 | 22.20 | 22.30 | 21.20 | 21.30 | 21.30 | -0.93% | 7,638 |
| Jun 12, 2025 | 22.50 | 22.70 | 21.50 | 21.50 | 21.50 | -0.92% | 259,004 |
| Jun 11, 2025 | 21.80 | 23.40 | 21.30 | 21.70 | 21.70 | 4.83% | 15,232 |
| Jun 10, 2025 | 20.50 | 20.90 | 20.50 | 20.70 | 20.70 | -1.43% | 2,630 |
| Jun 6, 2025 | 21.00 | 21.00 | 20.20 | 21.00 | 21.00 | 3.45% | 22,267 |
| Jun 5, 2025 | 19.80 | 20.40 | 19.80 | 20.30 | 20.30 | 0.50% | 15,856 |
| Jun 4, 2025 | 20.00 | 20.90 | 20.00 | 20.20 | 20.20 | -2.88% | 2,801 |
| Jun 3, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.95% | 57 |
| Jun 2, 2025 | 20.90 | 21.30 | 19.80 | 21.00 | 21.00 | 5.00% | 19,739 |
| May 30, 2025 | 19.75 | 20.50 | 19.75 | 20.00 | 20.00 | 0.76% | 33,593 |
| May 28, 2025 | 20.00 | 20.20 | 19.85 | 19.85 | 19.85 | -2.22% | 983,982 |
| May 27, 2025 | 20.20 | 20.50 | 20.00 | 20.30 | 20.30 | -1.46% | 72,589 |
| May 26, 2025 | 22.00 | 22.00 | 20.00 | 20.60 | 20.60 | -1.90% | 41,715 |
| May 23, 2025 | 22.80 | 22.80 | 21.00 | 21.00 | 21.00 | -7.89% | 89,615 |
| May 22, 2025 | 23.00 | 23.20 | 22.10 | 22.80 | 22.80 | -3.39% | 51,177 |