Måsøval AS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	-
Sep 4, 2026	37.90	37.90	37.80	37.90	37.90	0.26%	52,877
Sep 3, 2026	37.70	38.10	37.70	37.80	37.80	-	78,315
Sep 2, 2026	37.80	37.80	37.80	37.80	37.80	-0.26%	4,317
Sep 1, 2026	37.80	37.90	37.70	37.90	37.90	0.26%	15,407
Aug 31, 2026	37.80	37.80	37.70	37.80	37.80	-	43,503
Aug 28, 2026	37.70	37.80	37.70	37.80	37.80	-	27,847
Aug 27, 2026	37.90	37.90	37.70	37.80	37.80	0.27%	3,308
Aug 26, 2026	37.90	37.90	37.70	37.70	37.70	-0.53%	163,247
Aug 25, 2026	37.70	37.90	37.70	37.90	37.90	0.26%	3,123
Aug 24, 2026	37.80	37.90	37.80	37.80	37.80	-	1,219
Aug 21, 2026	37.70	37.90	37.70	37.80	37.80	-0.26%	55,770
Aug 20, 2026	37.90	37.90	37.90	37.90	37.90	-	-
Aug 19, 2026	37.70	37.90	37.70	37.90	37.90	-	1,452
Aug 18, 2026	37.70	37.90	37.70	37.90	37.90	0.26%	7,204
Aug 17, 2026	37.70	37.80	37.70	37.80	37.80	0.27%	34,214