Måsøval AS (OSL:MAS)
Norway · Delayed Price · Currency is NOK 22.90
-0.10 (-0.43%)
Mar 5, 2026, 12:58 PM CET
Måsøval AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jan 16, 2026 | 25.00 | 25.30 | 24.80 | 24.80 | 24.80 | -1.98% | 13,093 |
| Jan 15, 2026 | 26.00 | 26.00 | 25.00 | 25.30 | 25.30 | - | 11,755 |
| Jan 14, 2026 | 26.80 | 26.80 | 25.30 | 25.30 | 25.30 | -6.30% | 3,790 |
| Jan 13, 2026 | 24.70 | 27.00 | 24.70 | 27.00 | 27.00 | 6.30% | 1,265 |
| Jan 12, 2026 | 25.90 | 25.90 | 25.40 | 25.40 | 25.40 | -2.31% | 3,789 |
| Jan 9, 2026 | 26.00 | 26.30 | 25.50 | 26.00 | 26.00 | 3.17% | 167,897 |
| Jan 8, 2026 | 26.80 | 26.80 | 25.20 | 25.20 | 25.20 | -3.08% | 13,146 |
| Jan 7, 2026 | 27.00 | 27.10 | 25.50 | 26.00 | 26.00 | 4.00% | 39,881 |
| Jan 6, 2026 | 26.40 | 26.40 | 25.00 | 25.00 | 25.00 | -5.66% | 3,854 |
| Jan 5, 2026 | 28.00 | 28.00 | 25.00 | 26.50 | 26.50 | 3.92% | 10,476 |
| Jan 2, 2026 | 25.20 | 26.30 | 25.20 | 25.50 | 25.50 | -1.54% | 9,944 |
| Dec 30, 2025 | 26.00 | 26.40 | 25.10 | 25.90 | 25.90 | -0.38% | 15,495 |
| Dec 29, 2025 | 25.40 | 26.00 | 25.00 | 26.00 | 26.00 | - | 26,582 |
| Dec 23, 2025 | 25.90 | 26.00 | 25.40 | 26.00 | 26.00 | 2.36% | 15,492 |
| Dec 22, 2025 | 24.80 | 25.40 | 24.80 | 25.40 | 25.40 | 2.42% | 8,538 |
| Dec 19, 2025 | 24.00 | 24.80 | 24.00 | 24.80 | 24.80 | 6.44% | 19,486 |
| Dec 18, 2025 | 23.70 | 24.00 | 23.30 | 23.30 | 23.30 | -0.85% | 23,066 |