Matvareexpressen As (OSL:MVE)
Norway · Delayed Price · Currency is NOK 198.00
+3.00 (1.54%)
At close: Sep 30, 2025
Matvareexpressen As Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2025 | 196.00 | 196.00 | 192.00 | 192.00 | 192.00 | -3.03% | 107 |
| Sep 25, 2025 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | - | 100 |
| Sep 24, 2025 | 188.00 | 198.00 | 188.00 | 198.00 | 198.00 | 7.03% | 517 |
| Sep 23, 2025 | 191.00 | 191.00 | 184.00 | 185.00 | 185.00 | -3.65% | 166 |
| Sep 22, 2025 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | -2.04% | 65 |
| Sep 19, 2025 | 186.00 | 196.00 | 186.00 | 196.00 | 196.00 | 4.81% | 206 |
| Sep 18, 2025 | 185.00 | 189.00 | 180.00 | 187.00 | 187.00 | 1.08% | 236 |
| Sep 17, 2025 | 181.00 | 185.00 | 180.00 | 185.00 | 185.00 | 1.09% | 430 |
| Sep 16, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 2.81% | 67 |
| Sep 15, 2025 | 176.00 | 178.00 | 175.00 | 178.00 | 178.00 | 2.30% | 132 |
| Sep 12, 2025 | 176.00 | 176.00 | 174.00 | 174.00 | 174.00 | -1.69% | 163 |
| Sep 11, 2025 | 178.00 | 183.00 | 177.00 | 177.00 | 177.00 | -0.56% | 306 |
| Sep 10, 2025 | 183.00 | 183.00 | 172.00 | 178.00 | 178.00 | -0.56% | 513 |
| Sep 9, 2025 | 182.00 | 185.00 | 175.00 | 179.00 | 179.00 | 2.29% | 895 |
| Sep 8, 2025 | 167.00 | 180.00 | 167.00 | 175.00 | 175.00 | 2.94% | 771 |
| Sep 5, 2025 | 169.00 | 171.00 | 165.00 | 170.00 | 170.00 | -1.73% | 579 |
| Sep 4, 2025 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 4.85% | 8 |
| Sep 3, 2025 | 168.00 | 170.00 | 165.00 | 165.00 | 165.00 | -2.94% | 291 |
| Sep 2, 2025 | 177.00 | 177.00 | 170.00 | 170.00 | 170.00 | -3.95% | 94 |
| Sep 1, 2025 | 170.00 | 177.00 | 170.00 | 177.00 | 177.00 | 3.51% | 221 |
| Aug 29, 2025 | 179.00 | 179.00 | 170.00 | 171.00 | 171.00 | -4.47% | 249 |
| Aug 28, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - | - |
| Aug 27, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 1.13% | 26 |
| Aug 26, 2025 | 175.00 | 177.00 | 174.00 | 177.00 | 177.00 | 1.72% | 488 |
| Aug 25, 2025 | 168.00 | 179.00 | 168.00 | 174.00 | 174.00 | 2.96% | 1,062 |
| Aug 22, 2025 | 175.00 | 179.00 | 169.00 | 169.00 | 169.00 | -6.63% | 1,359 |
| Aug 21, 2025 | 176.00 | 181.00 | 176.00 | 181.00 | 181.00 | 3.43% | 59 |
| Aug 20, 2025 | 181.00 | 181.00 | 175.00 | 175.00 | 175.00 | -4.37% | 594 |
| Aug 19, 2025 | 185.00 | 189.00 | 183.00 | 183.00 | 183.00 | -0.54% | 280 |
| Aug 18, 2025 | 194.00 | 200.00 | 184.00 | 184.00 | 184.00 | -5.15% | 70 |
| Aug 15, 2025 | 179.00 | 200.00 | 179.00 | 194.00 | 194.00 | 8.38% | 1,251 |
| Aug 14, 2025 | 179.00 | 181.00 | 177.00 | 179.00 | 179.00 | 0.56% | 562 |
| Aug 13, 2025 | 178.00 | 182.00 | 177.00 | 178.00 | 178.00 | - | 451 |
| Aug 12, 2025 | 167.00 | 179.00 | 165.00 | 178.00 | 178.00 | 7.88% | 552 |
| Aug 11, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | -1.20% | 5 |
| Aug 8, 2025 | 169.00 | 171.00 | 167.00 | 167.00 | 167.00 | -0.60% | 241 |
| Aug 7, 2025 | 173.00 | 173.00 | 168.00 | 168.00 | 168.00 | -6.15% | 544 |
| Aug 6, 2025 | 183.00 | 183.00 | 166.00 | 179.00 | 179.00 | -3.24% | 611 |
| Aug 5, 2025 | 170.00 | 185.00 | 170.00 | 185.00 | 185.00 | 8.82% | 327 |
| Aug 4, 2025 | 200.00 | 200.00 | 170.00 | 170.00 | 170.00 | -17.48% | 1,718 |
| Aug 1, 2025 | 228.00 | 228.00 | 206.00 | 206.00 | 206.00 | -8.04% | 199 |
| Jul 31, 2025 | 220.00 | 224.00 | 220.00 | 224.00 | 224.00 | 6.67% | 404 |
| Jul 30, 2025 | 199.00 | 210.00 | 197.00 | 210.00 | 210.00 | 8.81% | 495 |
| Jul 29, 2025 | 199.00 | 199.00 | 190.00 | 193.00 | 193.00 | 2.66% | 474 |
| Jul 28, 2025 | 178.00 | 188.00 | 178.00 | 188.00 | 188.00 | 9.94% | 207 |