Måsøval AS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 30, 2026	33.20	33.30	33.00	33.10	33.10	-0.60%	15,472
Apr 29, 2026	33.30	33.40	33.00	33.30	33.30	-0.30%	5,871
Apr 28, 2026	33.50	33.50	33.10	33.40	33.40	-0.30%	27,385
Apr 27, 2026	33.30	33.60	33.30	33.50	33.50	-0.30%	18,340
Apr 24, 2026	33.90	33.90	33.30	33.60	33.60	0.60%	20,852
Apr 23, 2026	33.70	33.80	33.40	33.40	33.40	-0.89%	12,417
Apr 22, 2026	33.70	34.10	33.60	33.70	33.70	-	44,149
Apr 21, 2026	33.80	33.80	33.50	33.70	33.70	-0.30%	2,204,835
Apr 20, 2026	34.10	34.10	33.50	33.80	33.80	0.30%	11,175
Apr 17, 2026	32.70	34.30	32.70	33.70	33.70	2.74%	394,776
Apr 16, 2026	31.00	32.90	31.00	32.80	32.80	0.61%	3,633
Apr 15, 2026	31.70	33.50	31.50	32.60	32.60	6.19%	183,765
Apr 14, 2026	30.70	30.70	30.20	30.70	30.70	0.33%	10,635,690
Apr 13, 2026	29.20	30.60	29.20	30.60	30.60	-0.33%	15,284
Apr 10, 2026	30.50	30.70	30.30	30.70	30.70	-0.32%	8,242
Apr 9, 2026	30.60	30.80	30.30	30.80	30.80	-0.32%	5,719
Apr 8, 2026	30.50	30.90	30.50	30.90	30.90	0.32%	43,054
Apr 7, 2026	30.90	31.00	29.10	30.80	30.80	-0.32%	33,269
Apr 1, 2026	31.90	31.90	30.20	30.90	30.90	0.98%	23,328
Mar 31, 2026	30.50	31.00	30.50	30.60	30.60	-	2,143,192
Mar 30, 2026	30.80	30.80	30.10	30.60	30.60	-	42,281
Mar 27, 2026	30.60	31.00	30.00	30.60	30.60	1.32%	2,835,002
Mar 26, 2026	30.00	32.80	29.00	30.20	30.20	31.30%	580,360
Mar 25, 2026	22.80	23.00	22.40	23.00	23.00	1.77%	2,515
Mar 24, 2026	22.00	22.60	22.00	22.60	22.60	-	10,006
Mar 23, 2026	22.20	22.60	22.10	22.60	22.60	0.44%	5,167
Mar 20, 2026	23.60	23.60	21.50	22.50	22.50	0.90%	25,964
Mar 19, 2026	22.50	22.50	22.30	22.30	22.30	-3.46%	1,556
Mar 18, 2026	22.80	23.10	22.60	23.10	23.10	3.13%	28,386
Mar 17, 2026	23.20	23.30	22.40	22.40	22.40	-0.88%	50,629