Måsøval AS (OSL:MAS)
Norway · Delayed Price · Currency is NOK 37.90
0.00 (0.00%)
Oct 1, 2026, 10:24 AM CET
Måsøval AS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 37.70 | 37.80 | 37.70 | 37.70 | 37.70 | - | 18,772 |
| Aug 13, 2026 | 37.80 | 37.80 | 37.60 | 37.70 | 37.70 | -0.53% | 20,463 |
| Aug 12, 2026 | 37.70 | 37.90 | 37.70 | 37.90 | 37.90 | 0.26% | 16,004 |
| Aug 11, 2026 | 37.60 | 37.80 | 37.60 | 37.80 | 37.80 | - | 2,343 |
| Aug 10, 2026 | 37.70 | 37.80 | 37.70 | 37.80 | 37.80 | -0.26% | 104,410 |
| Aug 7, 2026 | 37.70 | 37.90 | 37.70 | 37.90 | 37.90 | 0.26% | 4,047 |
| Aug 6, 2026 | 37.90 | 37.90 | 37.80 | 37.80 | 37.80 | - | 8,246 |
| Aug 5, 2026 | 37.70 | 37.80 | 37.70 | 37.80 | 37.80 | - | 9,983 |
| Aug 4, 2026 | 37.80 | 37.90 | 37.80 | 37.80 | 37.80 | -0.26% | 5,565 |
| Aug 3, 2026 | 38.00 | 38.00 | 37.70 | 37.90 | 37.90 | 0.26% | 19,605 |
| Jul 31, 2026 | 37.60 | 37.90 | 37.60 | 37.80 | 37.80 | - | 74,543 |
| Jul 30, 2026 | 37.70 | 37.80 | 37.70 | 37.80 | 37.80 | - | 32,398 |
| Jul 29, 2026 | 37.80 | 37.90 | 37.80 | 37.80 | 37.80 | - | 15,192 |
| Jul 28, 2026 | 37.60 | 37.80 | 37.60 | 37.80 | 37.80 | 0.53% | 59,536 |
| Jul 27, 2026 | 37.80 | 37.80 | 37.60 | 37.60 | 37.60 | -0.27% | 635 |
| Jul 24, 2026 | 37.60 | 37.80 | 37.60 | 37.70 | 37.70 | - | 4,299 |