Matvareexpressen As (OSL:MVE)
Norway · Delayed Price · Currency is NOK 206.00
+9.00 (4.57%)
At close: Dec 5, 2025
Matvareexpressen As Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 200.00 | 206.00 | 199.00 | 206.00 | 206.00 | 4.57% | 232 |
| Dec 4, 2025 | 202.00 | 202.00 | 197.00 | 197.00 | 197.00 | -2.48% | 188 |
| Dec 3, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - | - |
| Dec 2, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 3.06% | 151 |
| Dec 1, 2025 | 210.00 | 212.00 | 196.00 | 196.00 | 196.00 | -5.77% | 241 |
| Nov 28, 2025 | 206.00 | 208.00 | 206.00 | 208.00 | 208.00 | -0.95% | 52 |
| Nov 27, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | -0.94% | 3 |
| Nov 26, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | - | 29 |
| Nov 25, 2025 | 216.00 | 218.00 | 212.00 | 212.00 | 212.00 | - | 658 |
| Nov 24, 2025 | 210.00 | 218.00 | 210.00 | 212.00 | 212.00 | -2.75% | 168 |
| Nov 21, 2025 | 216.00 | 218.00 | 216.00 | 218.00 | 218.00 | -1.80% | 89 |
| Nov 20, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 2.78% | 2 |
| Nov 19, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | -0.92% | 311 |
| Nov 18, 2025 | 210.00 | 218.00 | 210.00 | 218.00 | 218.00 | -0.91% | 27 |
| Nov 17, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | 26 |
| Nov 14, 2025 | 210.00 | 220.00 | 210.00 | 220.00 | 220.00 | 6.80% | 208 |
| Nov 13, 2025 | 199.00 | 206.00 | 199.00 | 206.00 | 206.00 | 1.98% | 33 |
| Nov 12, 2025 | 208.00 | 208.00 | 202.00 | 202.00 | 202.00 | -3.81% | 66 |
| Nov 11, 2025 | 212.00 | 212.00 | 204.00 | 210.00 | 210.00 | -0.94% | 37 |
| Nov 10, 2025 | 208.00 | 212.00 | 200.00 | 212.00 | 212.00 | 0.95% | 258 |
| Nov 7, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 2.94% | 5 |
| Nov 6, 2025 | 212.00 | 220.00 | 204.00 | 204.00 | 204.00 | -3.77% | 153 |
| Nov 5, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | -3.64% | 118 |
| Nov 4, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 1.85% | 7 |
| Nov 3, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 0.93% | 88 |
| Oct 31, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | - | 10 |
| Oct 30, 2025 | 222.00 | 222.00 | 214.00 | 214.00 | 214.00 | 0.94% | 81 |
| Oct 29, 2025 | 218.00 | 218.00 | 212.00 | 212.00 | 212.00 | 3.92% | 137 |
| Oct 28, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | -2.86% | 45 |
| Oct 27, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | -1.87% | 206 |
| Oct 24, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | - | 67 |
| Oct 23, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | - | - |
| Oct 22, 2025 | 220.00 | 220.00 | 214.00 | 214.00 | 214.00 | -3.60% | 267 |
| Oct 21, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | -0.89% | 7 |
| Oct 20, 2025 | 218.00 | 224.00 | 218.00 | 224.00 | 224.00 | 2.75% | 61 |
| Oct 17, 2025 | 224.00 | 224.00 | 214.00 | 218.00 | 218.00 | -3.54% | 241 |
| Oct 16, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | -0.88% | 199 |
| Oct 15, 2025 | 232.00 | 234.00 | 228.00 | 228.00 | 228.00 | 1.79% | 136 |
| Oct 14, 2025 | 234.00 | 234.00 | 224.00 | 224.00 | 224.00 | - | 228 |
| Oct 13, 2025 | 224.00 | 238.00 | 224.00 | 224.00 | 224.00 | - | 621 |
| Oct 10, 2025 | 232.00 | 234.00 | 224.00 | 224.00 | 224.00 | -3.45% | 160 |
| Oct 9, 2025 | 220.00 | 234.00 | 218.00 | 232.00 | 232.00 | 2.65% | 470 |
| Oct 8, 2025 | 232.00 | 232.00 | 222.00 | 226.00 | 226.00 | - | 305 |
| Oct 7, 2025 | 234.00 | 234.00 | 216.00 | 226.00 | 226.00 | -3.42% | 727 |
| Oct 6, 2025 | 218.00 | 234.00 | 214.00 | 234.00 | 234.00 | 11.43% | 413 |
| Oct 3, 2025 | 199.00 | 210.00 | 194.00 | 210.00 | 210.00 | 8.25% | 1,455 |
| Oct 2, 2025 | 199.00 | 199.00 | 194.00 | 194.00 | 194.00 | -2.51% | 87 |
| Oct 1, 2025 | 200.00 | 200.00 | 193.00 | 199.00 | 199.00 | 0.51% | 282 |
| Sep 30, 2025 | 199.00 | 199.00 | 198.00 | 198.00 | 198.00 | 1.54% | 56 |
| Sep 29, 2025 | 191.00 | 199.00 | 191.00 | 195.00 | 195.00 | 1.56% | 326 |