Skip to main content
Måsøval AS (OSL:MAS)
Norway flag Norway · Delayed Price · Currency is NOK
23.90
+0.90 (3.91%)
Mar 6, 2026, 2:55 PM CET

Måsøval AS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202622.9023.6022.4023.0023.00-13,803
Mar 4, 202622.9023.0022.9023.0023.00-0.86%7,267
Mar 3, 202623.2023.2023.2023.2023.20--
Mar 2, 202622.8023.2022.4023.2023.200.87%2,759
Feb 27, 202622.1023.4022.1023.0023.00-0.43%14,056
Feb 26, 202624.4024.4022.6023.1023.10-5.33%19,776
Feb 25, 202624.5024.5024.1024.4024.401.24%1,716
Feb 24, 202625.4025.4024.1024.1024.10-0.82%3,399
Feb 23, 202624.3024.3024.3024.3024.30-0.82%1,920
Feb 20, 202624.0024.5023.8024.5024.501.24%1,222
Feb 19, 202625.9025.9024.2024.2024.200.83%175
Feb 18, 202624.4024.6023.8024.0024.00-1.64%7,584
Feb 17, 202624.0024.4024.0024.4024.402.09%8,497
Feb 16, 202623.6023.9023.6023.9023.90-2.05%6,606
Feb 13, 202624.0024.4024.0024.4024.404.27%7,052
Feb 12, 202623.7023.7023.4023.4023.40-4.10%5,271
Feb 11, 202624.4024.4024.4024.4024.401.24%276
Feb 10, 202623.9024.3023.9024.1024.10-0.41%1,813
Feb 9, 202624.3024.3023.6024.2024.20-0.41%5,642
Feb 6, 202624.5024.5023.5024.3024.301.25%1,848
Feb 5, 202623.4024.0023.4024.0024.00-3.61%1,001
Feb 4, 202624.9024.9024.9024.9024.90--
Feb 3, 202623.9024.9023.4024.9024.906.41%7,163
Feb 2, 202623.5023.5023.4023.4023.40-2.50%237
Jan 30, 202624.0024.0024.0024.0024.00--
Jan 29, 202624.1024.3023.9024.0024.00-3.61%11,011
Jan 28, 202624.9025.9024.9024.9024.904.18%1,485
Jan 27, 202623.5024.5023.5023.9023.900.42%3,570
Jan 26, 202624.4024.4023.4023.8023.80-0.42%6,370
Jan 23, 202621.8024.0021.8023.9023.90-0.83%3,169
Jan 22, 202626.8026.8024.0024.1024.10-2.82%17,448
Jan 21, 202625.0025.0024.8024.8024.80-2,308
Jan 20, 202623.5024.8023.5024.8024.80-342
Jan 19, 202624.8024.8024.8024.8024.80--
Jan 16, 202625.0025.3024.8024.8024.80-1.98%13,093
Jan 15, 202626.0026.0025.0025.3025.30-11,755
Jan 14, 202626.8026.8025.3025.3025.30-6.30%3,790
Jan 13, 202624.7027.0024.7027.0027.006.30%1,265
Jan 12, 202625.9025.9025.4025.4025.40-2.31%3,789
Jan 9, 202626.0026.3025.5026.0026.003.17%167,897
Jan 8, 202626.8026.8025.2025.2025.20-3.08%13,146
Jan 7, 202627.0027.1025.5026.0026.004.00%39,881
Jan 6, 202626.4026.4025.0025.0025.00-5.66%3,854
Jan 5, 202628.0028.0025.0026.5026.503.92%10,476
Jan 2, 202625.2026.3025.2025.5025.50-1.54%9,944
Dec 30, 202526.0026.4025.1025.9025.90-0.38%15,495
Dec 29, 202525.4026.0025.0026.0026.00-26,582
Dec 23, 202525.9026.0025.4026.0026.002.36%15,492
Dec 22, 202524.8025.4024.8025.4025.402.42%8,538
Dec 19, 202524.0024.8024.0024.8024.806.44%19,486
Dec 18, 202523.7024.0023.3023.3023.30-0.85%23,066
Dec 17, 202522.9024.1022.9023.5023.502.62%25,926
Dec 16, 202522.5022.9022.3022.9022.901.33%16,514
Dec 15, 202523.2023.2022.6022.6022.60-3.00%20,942
Dec 12, 202523.2023.4022.8023.3023.30-0.43%14,334
Dec 11, 202523.9024.3023.2023.4023.40-1.68%22,525
Dec 10, 202524.1024.1023.2023.8023.801.28%13,386
Dec 9, 202524.4024.4023.2023.5023.50-2.89%12,445
Dec 8, 202523.4024.6023.3024.2024.205.68%8,216
Dec 5, 202523.0023.0022.9022.9022.90-5,026
Dec 4, 202522.2022.9022.2022.9022.903.62%3,738
Dec 3, 202522.5022.5021.9022.1022.100.45%7,518
Dec 2, 202522.5022.5021.6022.0022.00-1.79%3,175
Dec 1, 202522.5022.9022.3022.4022.402.75%8,230
Nov 28, 202522.5022.6021.8021.8021.80-3.11%20,646
Nov 27, 202524.8024.8022.1022.5022.50-3.02%18,495
Nov 26, 202523.5023.5022.7023.2023.202.20%1,096
Nov 25, 202522.7022.7022.5022.7022.702.25%2,416
Nov 24, 202523.0023.5022.2022.2022.20-2.20%5,154
Nov 21, 202522.5022.7021.6022.7022.703.18%7,045
Nov 20, 202522.7022.7021.8022.0022.00-1.35%23,867
Nov 19, 202523.2023.2022.3022.3022.30-0.89%16,606
Nov 18, 202524.1024.1022.5022.5022.50-7.41%42,972
Nov 17, 202522.0024.5022.0024.3024.303.40%9,220
Nov 14, 202522.5024.0022.5023.5023.50-3.69%20,721
Nov 13, 202524.5024.8024.4024.4024.40-2.01%2,234
Nov 12, 202524.9024.9024.9024.9024.90--
Nov 11, 202524.8024.9024.8024.9024.90-0.40%2,000
Nov 10, 202525.0025.0025.0025.0025.00--
Nov 7, 202525.0025.0024.6025.0025.001.21%4,609
Nov 6, 202524.7024.7024.7024.7024.70--
Nov 5, 202524.5024.7024.5024.7024.700.82%2,249
Nov 4, 202524.9025.0024.5024.5024.50-2.00%5,988
Nov 3, 202527.5027.5024.9025.0025.000.40%149,216
Oct 31, 202524.6024.9024.6024.9024.901.63%11,297
Oct 30, 202525.1025.1024.5024.5024.50-2.00%11,277
Oct 29, 202525.3025.3024.9025.0025.00-4,318
Oct 28, 202526.0026.0024.9025.0025.00-0.40%10,116
Oct 27, 202524.9025.1024.9025.1025.10-12,074
Oct 24, 202524.9025.5024.9025.1025.10-7,626
Oct 23, 202525.0025.3025.0025.1025.101.62%4,898
Oct 22, 202524.8024.9024.6024.7024.701.23%6,188
Oct 21, 202525.0025.1024.4024.4024.40-2.40%17,036
Oct 20, 202525.5025.5024.9025.0025.00-1.57%2,952
Oct 17, 202525.0026.0025.0025.4025.40-2.31%15,216
Oct 16, 202525.9026.0025.8026.0026.000.78%2,804
Oct 15, 202525.0025.9024.8025.8025.804.45%22,104
Oct 14, 202526.0026.0024.7024.7024.70-2.76%1,430
Oct 13, 202524.0025.4024.0025.4025.403.25%5,912
Oct 10, 202524.5025.9024.5024.6024.60-1.20%6,193