Måsøval AS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	37.50	37.70	37.40	37.70	37.70	0.53%	262,285
Jul 13, 2026	37.50	38.00	37.50	37.50	37.50	-0.27%	167,115
Jul 10, 2026	38.00	38.00	37.60	37.60	37.60	-0.53%	725,371
Jul 9, 2026	38.40	38.40	37.70	37.80	37.80	14.20%	270,194
Jul 8, 2026	33.50	33.90	33.00	33.10	33.10	0.61%	12,367
Jul 7, 2026	33.90	33.90	32.90	32.90	32.90	1.86%	3,597
Jul 6, 2026	31.70	33.40	31.70	32.30	32.30	-4.15%	507
Jul 3, 2026	31.70	33.90	31.70	33.70	33.70	2.12%	9,603
Jul 2, 2026	33.00	33.00	33.00	33.00	33.00	3.13%	1
Jul 1, 2026	32.10	32.90	32.00	32.00	32.00	-1.54%	4,976
Jun 30, 2026	33.50	33.50	32.00	32.50	32.50	-3.56%	6,508
Jun 29, 2026	34.20	34.20	30.40	33.70	33.70	0.30%	7,236
Jun 26, 2026	33.40	33.70	33.40	33.60	33.60	0.90%	4,816
Jun 25, 2026	33.80	33.80	33.30	33.30	33.30	0.60%	2,516
Jun 24, 2026	33.20	33.40	33.10	33.10	33.10	-0.30%	1,143
Jun 23, 2026	33.50	33.50	33.20	33.20	33.20	-0.90%	709
Jun 22, 2026	32.50	33.80	32.50	33.50	33.50	0.90%	8,712
Jun 19, 2026	33.30	33.30	33.20	33.20	33.20	-2.06%	160
Jun 18, 2026	33.40	33.90	33.40	33.90	33.90	0.59%	11,836
Jun 17, 2026	32.10	33.90	32.10	33.70	33.70	-	15,069
Jun 16, 2026	33.90	34.00	33.50	33.70	33.70	-0.59%	9,120
Jun 15, 2026	34.40	34.40	33.60	33.90	33.90	-	6,526
Jun 12, 2026	34.30	34.30	33.50	33.90	33.90	1.80%	26,809
Jun 11, 2026	33.20	33.70	33.20	33.30	33.30	-0.89%	19,907
Jun 10, 2026	33.50	33.80	33.10	33.60	33.60	-	11,483
Jun 9, 2026	32.90	33.60	32.50	33.60	33.60	1.82%	25,420
Jun 8, 2026	33.50	33.80	32.80	33.00	33.00	-1.49%	4,072
Jun 5, 2026	33.10	33.70	33.10	33.50	33.50	1.52%	3,164
Jun 4, 2026	34.00	34.00	33.00	33.00	33.00	-1.20%	1,570
Jun 3, 2026	30.50	34.20	30.50	33.40	33.40	-1.47%	93,515
Jun 2, 2026	33.00	34.00	33.00	33.90	33.90	-0.29%	53,774
Jun 1, 2026	30.40	34.10	30.40	34.00	34.00	0.89%	115,663
May 29, 2026	34.00	34.00	33.30	33.70	33.70	1.81%	32,010
May 28, 2026	32.20	33.50	32.20	33.10	33.10	1.53%	15,222
May 27, 2026	33.80	34.40	32.60	32.60	32.60	-	7,260
May 26, 2026	33.90	33.90	32.60	32.60	32.60	-0.61%	4,238
May 22, 2026	32.00	32.80	32.00	32.80	32.80	-	6,377
May 21, 2026	33.30	33.30	32.60	32.80	32.80	-0.30%	13,416
May 20, 2026	32.90	32.90	32.70	32.90	32.90	0.30%	4,277
May 19, 2026	33.90	33.90	32.50	32.80	32.80	-1.20%	12,278
May 18, 2026	32.60	33.20	32.50	33.20	33.20	2.15%	4,067
May 15, 2026	32.80	33.20	32.40	32.50	32.50	-0.31%	71,703
May 13, 2026	32.60	32.80	32.60	32.60	32.60	-0.91%	9,007
May 12, 2026	32.90	32.90	32.60	32.90	32.90	0.61%	8,346
May 11, 2026	32.70	32.80	32.50	32.70	32.70	-0.91%	7,106
May 8, 2026	32.80	33.00	32.50	33.00	33.00	0.61%	8,754
May 7, 2026	32.80	32.80	32.80	32.80	32.80	-0.30%	200
May 6, 2026	32.70	33.10	32.70	32.90	32.90	-0.60%	10,478
May 5, 2026	33.00	33.30	33.00	33.10	33.10	-	15,184
May 4, 2026	33.00	33.40	32.70	33.10	33.10	-	45,581