Måsøval AS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 23, 2026	37.50	37.80	37.50	37.70	37.70	0.27%	4,590
Jul 22, 2026	37.50	37.70	37.50	37.60	37.60	0.27%	22,329
Jul 21, 2026	37.50	37.60	37.50	37.50	37.50	-	12,628
Jul 20, 2026	37.60	37.60	37.50	37.50	37.50	-0.27%	11,527
Jul 17, 2026	37.60	37.70	37.60	37.60	37.60	-	11,368
Jul 16, 2026	37.50	37.60	37.50	37.60	37.60	0.27%	35,731
Jul 15, 2026	37.50	37.70	37.50	37.50	37.50	-0.53%	21,607
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