Måsøval AS (OSL:MAS)
Norway · Delayed Price · Currency is NOK 38.60
0.00 (0.00%)
Nov 13, 2026, 4:18 PM CET
Måsøval AS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 38.50 | 38.60 | 38.50 | 38.60 | 38.60 | - | 1,217 |
| Nov 12, 2026 | 39.00 | 39.00 | 38.60 | 38.60 | 38.60 | -1.03% | 2,685 |
| Nov 11, 2026 | 38.70 | 39.00 | 38.70 | 39.00 | 39.00 | 0.78% | 2,287 |
| Nov 10, 2026 | 38.40 | 39.10 | 38.40 | 38.70 | 38.70 | 0.78% | 6,215 |
| Nov 9, 2026 | 38.50 | 38.50 | 38.30 | 38.40 | 38.40 | -0.26% | 7,791 |
| Nov 6, 2026 | 38.20 | 38.50 | 38.20 | 38.50 | 38.50 | 0.26% | 43,335 |
| Nov 5, 2026 | 38.10 | 38.40 | 38.10 | 38.40 | 38.40 | 0.79% | 31,123 |
| Nov 4, 2026 | 38.10 | 38.30 | 38.10 | 38.10 | 38.10 | - | 11,909 |
| Nov 3, 2026 | 38.20 | 38.20 | 38.10 | 38.10 | 38.10 | -0.52% | 1,135 |
| Nov 2, 2026 | 38.10 | 38.50 | 38.10 | 38.30 | 38.30 | - | 396 |
| Oct 30, 2026 | 38.40 | 38.40 | 38.10 | 38.30 | 38.30 | 0.52% | 9,198 |
| Oct 29, 2026 | 38.40 | 38.40 | 38.10 | 38.10 | 38.10 | 0.26% | 1,492 |
| Oct 28, 2026 | 38.30 | 38.30 | 38.00 | 38.00 | 38.00 | - | 17,013 |
| Oct 27, 2026 | 38.00 | 38.10 | 38.00 | 38.00 | 38.00 | 0.26% | 43,188 |
| Oct 26, 2026 | 37.80 | 38.00 | 37.80 | 37.90 | 37.90 | 0.26% | 385,981 |
| Oct 23, 2026 | 38.00 | 38.00 | 37.80 | 37.80 | 37.80 | -0.53% | 1,306 |
| Oct 22, 2026 | 38.00 | 38.00 | 37.80 | 38.00 | 38.00 | - | 423 |
| Oct 21, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Oct 20, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 240 |
| Oct 19, 2026 | 38.00 | 38.00 | 37.80 | 38.00 | 38.00 | - | 43,637 |
| Oct 16, 2026 | 37.70 | 38.00 | 37.70 | 38.00 | 38.00 | 0.80% | 11,812 |
| Oct 15, 2026 | 37.70 | 37.90 | 37.70 | 37.70 | 37.70 | - | 3,892 |
| Oct 14, 2026 | 38.10 | 38.10 | 37.70 | 37.70 | 37.70 | - | 102 |
| Oct 13, 2026 | 37.80 | 37.80 | 37.70 | 37.70 | 37.70 | -0.26% | 240,999 |
| Oct 12, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -0.26% | 13,126 |
| Oct 9, 2026 | 37.90 | 37.90 | 37.80 | 37.90 | 37.90 | - | 606,050 |
| Oct 8, 2026 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - | 219,676 |
| Oct 7, 2026 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - | 216,000 |
| Oct 6, 2026 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - | 65,294 |
| Oct 5, 2026 | 37.90 | 38.00 | 37.90 | 37.90 | 37.90 | - | 7,163 |
| Oct 2, 2026 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - | - |
| Oct 1, 2026 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | -0.26% | 152 |
| Sep 30, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -0.26% | 139 |
| Sep 29, 2026 | 38.00 | 38.10 | 37.90 | 38.10 | 38.10 | 0.26% | 138,955 |
| Sep 28, 2026 | 37.90 | 38.00 | 37.90 | 38.00 | 38.00 | 0.26% | 2,539 |
| Sep 25, 2026 | 38.00 | 38.00 | 37.90 | 37.90 | 37.90 | - | 10,992 |
| Sep 24, 2026 | 38.00 | 38.00 | 37.90 | 37.90 | 37.90 | - | 492 |
| Sep 23, 2026 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - | 288 |
| Sep 22, 2026 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - | 460,000 |
| Sep 21, 2026 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - | 69,616 |
| Sep 18, 2026 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - | 909 |
| Sep 17, 2026 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - | 9,318 |
| Sep 16, 2026 | 38.10 | 38.10 | 37.90 | 37.90 | 37.90 | - | 67,689 |
| Sep 15, 2026 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - | - |
| Sep 14, 2026 | 38.00 | 38.00 | 37.90 | 37.90 | 37.90 | - | 3,447 |
| Sep 11, 2026 | 37.90 | 37.90 | 37.80 | 37.90 | 37.90 | -0.26% | 224,922 |
| Sep 10, 2026 | 37.90 | 38.00 | 37.90 | 38.00 | 38.00 | 0.26% | 2,490 |
| Sep 9, 2026 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - | 5,460 |
| Sep 8, 2026 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - | 2,000 |
| Sep 7, 2026 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - | - |