Matvareexpressen As (OSL:MVE)
Norway · Delayed Price · Currency is NOK 208.00
0.00 (0.00%)
At close: May 18, 2026
Matvareexpressen As Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 200.00 | 200.00 | 192.00 | 195.00 | 195.00 | -2.01% | 58 |
| Apr 1, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - | - |
| Mar 31, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - | - |
| Mar 30, 2026 | 192.00 | 199.00 | 192.00 | 199.00 | 199.00 | -0.50% | 2 |
| Mar 27, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
| Mar 26, 2026 | 199.00 | 200.00 | 199.00 | 200.00 | 200.00 | 3.09% | 391 |
| Mar 25, 2026 | 199.00 | 199.00 | 194.00 | 194.00 | 194.00 | -2.02% | 30 |
| Mar 24, 2026 | 189.00 | 198.00 | 189.00 | 198.00 | 198.00 | 4.76% | 599 |
| Mar 23, 2026 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | - | 1 |
| Mar 20, 2026 | 183.00 | 189.00 | 183.00 | 189.00 | 189.00 | 3.28% | 3 |
| Mar 19, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | -2.66% | 76 |
| Mar 18, 2026 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | - | - |
| Mar 17, 2026 | 187.00 | 188.00 | 180.00 | 188.00 | 188.00 | -2.59% | 301 |
| Mar 16, 2026 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 3.76% | 1 |
| Mar 13, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | - | - |
| Mar 12, 2026 | 184.00 | 194.00 | 184.00 | 186.00 | 186.00 | 2.76% | 302 |
| Mar 11, 2026 | 182.00 | 182.00 | 181.00 | 181.00 | 181.00 | - | 435 |
| Mar 10, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | - | 10 |
| Mar 9, 2026 | 174.00 | 181.00 | 174.00 | 181.00 | 181.00 | - | 16 |
| Mar 6, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | - | - |
| Mar 5, 2026 | 180.00 | 181.00 | 180.00 | 181.00 | 181.00 | -0.55% | 4 |
| Mar 4, 2026 | 182.00 | 182.00 | 181.00 | 182.00 | 182.00 | 2.25% | 515 |