Matvareexpressen As (OSL:MVE)
Norway · Delayed Price · Currency is NOK 187.00
-7.00 (-3.61%)
At close: Feb 20, 2026
Matvareexpressen As Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 188.00 | 189.00 | 170.00 | 187.00 | 187.00 | -3.61% | 1,693 |
| Feb 19, 2026 | 193.00 | 194.00 | 193.00 | 194.00 | 194.00 | 4.30% | 130 |
| Feb 18, 2026 | 195.00 | 195.00 | 186.00 | 186.00 | 186.00 | -4.62% | 251 |
| Feb 17, 2026 | 197.00 | 197.00 | 195.00 | 195.00 | 195.00 | -1.52% | 196 |
| Feb 16, 2026 | 192.00 | 198.00 | 189.00 | 198.00 | 198.00 | 1.54% | 714 |
| Feb 13, 2026 | 202.00 | 202.00 | 195.00 | 195.00 | 195.00 | -2.50% | 1,015 |
| Feb 12, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | -2.91% | 12 |
| Feb 11, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - | - |
| Feb 10, 2026 | 208.00 | 208.00 | 206.00 | 206.00 | 206.00 | - | 55 |
| Feb 9, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - | - |
| Feb 6, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - | 125 |
| Feb 5, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 1.98% | 46 |
| Feb 4, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - | - |
| Feb 3, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | -0.98% | 27 |
| Feb 2, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - | - |
| Jan 30, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - | - |
| Jan 29, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - | - |
| Jan 28, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - | - |
| Jan 27, 2026 | 204.00 | 210.00 | 204.00 | 204.00 | 204.00 | -1.92% | 4 |
| Jan 26, 2026 | 206.00 | 208.00 | 206.00 | 208.00 | 208.00 | 1.96% | 203 |
| Jan 23, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 2.00% | 452 |
| Jan 22, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
| Jan 21, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 1.52% | 15 |
| Jan 20, 2026 | 191.00 | 197.00 | 191.00 | 197.00 | 197.00 | 3.14% | 367 |
| Jan 19, 2026 | 193.00 | 195.00 | 191.00 | 191.00 | 191.00 | -4.02% | 360 |
| Jan 16, 2026 | 200.00 | 200.00 | 197.00 | 199.00 | 199.00 | -0.50% | 173 |
| Jan 15, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | 20 |
| Jan 14, 2026 | 197.00 | 200.00 | 197.00 | 200.00 | 200.00 | - | 130 |
| Jan 13, 2026 | 198.00 | 202.00 | 197.00 | 200.00 | 200.00 | - | 330 |
| Jan 12, 2026 | 202.00 | 204.00 | 199.00 | 200.00 | 200.00 | -1.96% | 395 |
| Jan 9, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0.99% | 310 |
| Jan 8, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - | - |
| Jan 7, 2026 | 206.00 | 206.00 | 200.00 | 202.00 | 202.00 | -2.88% | 193 |
| Jan 6, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - | 5 |
| Jan 5, 2026 | 206.00 | 208.00 | 206.00 | 208.00 | 208.00 | -2.80% | 77 |
| Jan 2, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | -0.93% | 13 |
| Dec 30, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | - | - |
| Dec 29, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 0.93% | 1 |
| Dec 23, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | - | - |
| Dec 22, 2025 | 208.00 | 214.00 | 208.00 | 214.00 | 214.00 | 2.88% | 82 |
| Dec 19, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - | - |
| Dec 18, 2025 | 200.00 | 208.00 | 200.00 | 208.00 | 208.00 | 0.97% | 65 |
| Dec 17, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - | 30 |
| Dec 16, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - | - |
| Dec 15, 2025 | 208.00 | 208.00 | 206.00 | 206.00 | 206.00 | -0.96% | 157 |
| Dec 12, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - | 60 |
| Dec 11, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | -3.70% | 47 |
| Dec 10, 2025 | 208.00 | 216.00 | 208.00 | 216.00 | 216.00 | - | 16 |
| Dec 9, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 2.86% | 8 |
| Dec 8, 2025 | 208.00 | 218.00 | 208.00 | 210.00 | 210.00 | 1.94% | 211 |