Matvareexpressen As (OSL:MVE)
Norway · Delayed Price · Currency is NOK 262.00
0.00 (0.00%)
At close: Jun 19, 2026
Matvareexpressen As Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | - | 100 |
| Jun 18, 2026 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | - | 135 |
| Jun 17, 2026 | 260.00 | 262.00 | 260.00 | 262.00 | 262.00 | - | 2,329 |
| Jun 16, 2026 | 262.00 | 264.00 | 260.00 | 262.00 | 262.00 | - | 666 |
| Jun 15, 2026 | 260.00 | 264.00 | 260.00 | 262.00 | 262.00 | 25.96% | 6,401 |
| Jun 12, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | -0.95% | 30 |
| Jun 11, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Jun 10, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Jun 9, 2026 | 204.00 | 210.00 | 204.00 | 210.00 | 210.00 | 2.94% | 148 |
| Jun 8, 2026 | 212.00 | 212.00 | 204.00 | 204.00 | 204.00 | -3.77% | 34 |
| Jun 5, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | - | - |
| Jun 4, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | - | - |
| Jun 3, 2026 | 212.00 | 212.00 | 200.00 | 212.00 | 212.00 | -2.75% | 77 |
| Jun 2, 2026 | 216.00 | 218.00 | 216.00 | 218.00 | 218.00 | 0.93% | 143 |
| Jun 1, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | - | - |
| May 29, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | - | - |
| May 28, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | -0.92% | 25 |
| May 27, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | - | - |
| May 26, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | - | - |
| May 22, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | - | - |
| May 21, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | - | - |
| May 20, 2026 | 224.00 | 224.00 | 218.00 | 218.00 | 218.00 | - | 169 |
| May 19, 2026 | 208.00 | 222.00 | 208.00 | 218.00 | 218.00 | 4.81% | 272 |
| May 18, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - | - |
| May 15, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - | - |
| May 13, 2026 | 214.00 | 214.00 | 208.00 | 208.00 | 208.00 | - | 29 |
| May 12, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - | - |
| May 11, 2026 | 216.00 | 216.00 | 208.00 | 208.00 | 208.00 | -3.70% | 35 |
| May 8, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | - | - |
| May 7, 2026 | 204.00 | 216.00 | 204.00 | 216.00 | 216.00 | - | 243 |
| May 6, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | - | - |
| May 5, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | - | - |
| May 4, 2026 | 204.00 | 216.00 | 204.00 | 216.00 | 216.00 | -1.82% | 83 |
| Apr 30, 2026 | 210.00 | 220.00 | 210.00 | 220.00 | 220.00 | 2.80% | 436 |
| Apr 29, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | - | 47 |
| Apr 28, 2026 | 208.00 | 214.00 | 208.00 | 214.00 | 214.00 | -0.93% | 26 |
| Apr 27, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 1.89% | 1 |
| Apr 24, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | - | - |
| Apr 23, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | -1.85% | 1 |
| Apr 22, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | - | - |
| Apr 21, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 3.85% | 10 |
| Apr 20, 2026 | 204.00 | 220.00 | 204.00 | 208.00 | 208.00 | 1.96% | 237 |
| Apr 17, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - | 102 |
| Apr 16, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - | - |
| Apr 15, 2026 | 202.00 | 204.00 | 202.00 | 204.00 | 204.00 | 2.00% | 9 |
| Apr 14, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0.50% | 20 |
| Apr 13, 2026 | 195.00 | 200.00 | 195.00 | 199.00 | 199.00 | -0.50% | 577 |
| Apr 10, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0.50% | 12 |
| Apr 9, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - | - |
| Apr 8, 2026 | 193.00 | 199.00 | 193.00 | 199.00 | 199.00 | 2.05% | 36 |