Måsøval AS (OSL:MAS)
Norway · Delayed Price · Currency is NOK 22.90
+0.80 (3.62%)
Dec 4, 2025, 3:37 PM CET
Måsøval AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 22.20 | 22.90 | 22.20 | 22.90 | 22.90 | 3.62% | 3,738 |
| Dec 3, 2025 | 22.50 | 22.50 | 21.90 | 22.10 | 22.10 | 0.45% | 7,518 |
| Dec 2, 2025 | 22.50 | 22.50 | 21.60 | 22.00 | 22.00 | -1.79% | 3,175 |
| Dec 1, 2025 | 22.50 | 22.90 | 22.30 | 22.40 | 22.40 | 2.75% | 8,230 |
| Nov 28, 2025 | 22.50 | 22.60 | 21.80 | 21.80 | 21.80 | -3.11% | 20,646 |
| Nov 27, 2025 | 24.80 | 24.80 | 22.10 | 22.50 | 22.50 | -3.02% | 18,495 |
| Nov 26, 2025 | 23.50 | 23.50 | 22.70 | 23.20 | 23.20 | 2.20% | 1,096 |
| Nov 25, 2025 | 22.70 | 22.70 | 22.50 | 22.70 | 22.70 | 2.25% | 2,416 |
| Nov 24, 2025 | 23.00 | 23.50 | 22.20 | 22.20 | 22.20 | -2.20% | 5,154 |
| Nov 21, 2025 | 22.50 | 22.70 | 21.60 | 22.70 | 22.70 | 3.18% | 7,045 |
| Nov 20, 2025 | 22.70 | 22.70 | 21.80 | 22.00 | 22.00 | -1.35% | 23,867 |
| Nov 19, 2025 | 23.20 | 23.20 | 22.30 | 22.30 | 22.30 | -0.89% | 16,606 |
| Nov 18, 2025 | 24.10 | 24.10 | 22.50 | 22.50 | 22.50 | -7.41% | 42,972 |
| Nov 17, 2025 | 22.00 | 24.50 | 22.00 | 24.30 | 24.30 | 3.40% | 9,220 |
| Nov 14, 2025 | 22.50 | 24.00 | 22.50 | 23.50 | 23.50 | -3.69% | 20,721 |
| Nov 13, 2025 | 24.50 | 24.80 | 24.40 | 24.40 | 24.40 | -2.01% | 2,234 |
| Nov 12, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - | - |
| Nov 11, 2025 | 24.80 | 24.90 | 24.80 | 24.90 | 24.90 | -0.40% | 2,000 |
| Nov 10, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Nov 7, 2025 | 25.00 | 25.00 | 24.60 | 25.00 | 25.00 | 1.21% | 4,609 |
| Nov 6, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - | - |
| Nov 5, 2025 | 24.50 | 24.70 | 24.50 | 24.70 | 24.70 | 0.82% | 2,249 |
| Nov 4, 2025 | 24.90 | 25.00 | 24.50 | 24.50 | 24.50 | -2.00% | 5,988 |
| Nov 3, 2025 | 27.50 | 27.50 | 24.90 | 25.00 | 25.00 | 0.40% | 149,216 |
| Oct 31, 2025 | 24.60 | 24.90 | 24.60 | 24.90 | 24.90 | 1.63% | 11,297 |
| Oct 30, 2025 | 25.10 | 25.10 | 24.50 | 24.50 | 24.50 | -2.00% | 11,277 |
| Oct 29, 2025 | 25.30 | 25.30 | 24.90 | 25.00 | 25.00 | - | 4,318 |
| Oct 28, 2025 | 26.00 | 26.00 | 24.90 | 25.00 | 25.00 | -0.40% | 10,116 |
| Oct 27, 2025 | 24.90 | 25.10 | 24.90 | 25.10 | 25.10 | - | 12,074 |
| Oct 24, 2025 | 24.90 | 25.50 | 24.90 | 25.10 | 25.10 | - | 7,626 |
| Oct 23, 2025 | 25.00 | 25.30 | 25.00 | 25.10 | 25.10 | 1.62% | 4,898 |
| Oct 22, 2025 | 24.80 | 24.90 | 24.60 | 24.70 | 24.70 | 1.23% | 6,188 |
| 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 |