Matvareexpressen As (OSL:MVE)
Norway · Delayed Price · Currency is NOK 170.00
-3.00 (-1.73%)
At close: Sep 5, 2025
Matvareexpressen As Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 25, 2025 | 171.00 | 175.00 | 166.00 | 171.00 | 171.00 | 0.59% | 1,033 |
| Jul 24, 2025 | 154.00 | 170.00 | 154.00 | 170.00 | 170.00 | 10.39% | 574 |
| Jul 23, 2025 | 148.00 | 156.00 | 148.00 | 154.00 | 154.00 | 4.76% | 253 |
| Jul 22, 2025 | 143.00 | 152.00 | 143.00 | 147.00 | 147.00 | 2.80% | 916 |
| Jul 21, 2025 | 138.00 | 143.00 | 136.00 | 143.00 | 143.00 | 7.52% | 79 |
| Jul 18, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - | 5 |
| Jul 17, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | -0.75% | 11 |
| Jul 16, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - | 180 |
| Jul 15, 2025 | 129.00 | 134.00 | 129.00 | 134.00 | 134.00 | 3.08% | 13 |
| Jul 14, 2025 | 135.00 | 140.00 | 130.00 | 130.00 | 130.00 | -3.70% | 376 |
| Jul 11, 2025 | 140.00 | 146.00 | 134.00 | 135.00 | 135.00 | -4.93% | 366 |
| Jul 10, 2025 | 126.00 | 142.00 | 126.00 | 142.00 | 142.00 | 5.19% | 2,249 |
| Jul 9, 2025 | 140.00 | 147.00 | 131.00 | 135.00 | 135.00 | -2.88% | 445 |
| Jul 8, 2025 | 113.00 | 139.00 | 110.00 | 139.00 | 139.00 | 23.01% | 1,221 |
| Jul 7, 2025 | 112.00 | 113.00 | 112.00 | 113.00 | 113.00 | 1.80% | 6 |
| Jul 4, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 0.91% | 3 |
| Jul 3, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | - |
| Jul 2, 2025 | 113.00 | 113.00 | 110.00 | 110.00 | 110.00 | -2.65% | 204 |
| Jul 1, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - | - |
| Jun 30, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - | - |