Måsøval AS (OSL:MAS)
Norway
· Delayed Price · Currency is NOK 22.90
0.00 (0.00%)
At close: Dec 5, 2025
Måsøval AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 23.00 | 23.00 | 22.90 | 22.90 | 22.90 | - | 5,026 |
| Dec 4, 2025 | 22.20 | 22.90 | 22.20 | 22.90 | 22.90 | 3.62% | 3,738 |
| Dec 3, 2025 | 22.50 | 22.50 | 21.90 | 22.10 | 22.10 | 0.45% | 7,518 |
| Dec 2, 2025 | 22.50 | 22.50 | 21.60 | 22.00 | 22.00 | -1.79% | 3,175 |
| Dec 1, 2025 | 22.50 | 22.90 | 22.30 | 22.40 | 22.40 | 2.75% | 8,230 |
| Nov 28, 2025 | 22.50 | 22.60 | 21.80 | 21.80 | 21.80 | -3.11% | 20,646 |
| Nov 27, 2025 | 24.80 | 24.80 | 22.10 | 22.50 | 22.50 | -3.02% | 18,495 |
| Nov 26, 2025 | 23.50 | 23.50 | 22.70 | 23.20 | 23.20 | 2.20% | 1,096 |
| Nov 25, 2025 | 22.70 | 22.70 | 22.50 | 22.70 | 22.70 | 2.25% | 2,416 |
| Nov 24, 2025 | 23.00 | 23.50 | 22.20 | 22.20 | 22.20 | -2.20% | 5,154 |
| Nov 21, 2025 | 22.50 | 22.70 | 21.60 | 22.70 | 22.70 | 3.18% | 7,045 |
| Nov 20, 2025 | 22.70 | 22.70 | 21.80 | 22.00 | 22.00 | -1.35% | 23,867 |
| Nov 19, 2025 | 23.20 | 23.20 | 22.30 | 22.30 | 22.30 | -0.89% | 16,606 |
| Nov 18, 2025 | 24.10 | 24.10 | 22.50 | 22.50 | 22.50 | -7.41% | 42,972 |
| Nov 17, 2025 | 22.00 | 24.50 | 22.00 | 24.30 | 24.30 | 3.40% | 9,220 |
| Nov 14, 2025 | 22.50 | 24.00 | 22.50 | 23.50 | 23.50 | -3.69% | 20,721 |
| Nov 13, 2025 | 24.50 | 24.80 | 24.40 | 24.40 | 24.40 | -2.01% | 2,234 |
| Nov 12, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - | - |
| Nov 11, 2025 | 24.80 | 24.90 | 24.80 | 24.90 | 24.90 | -0.40% | 2,000 |
| Nov 10, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Nov 7, 2025 | 25.00 | 25.00 | 24.60 | 25.00 | 25.00 | 1.21% | 4,609 |
| Nov 6, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - | - |
| Nov 5, 2025 | 24.50 | 24.70 | 24.50 | 24.70 | 24.70 | 0.82% | 2,249 |
| Nov 4, 2025 | 24.90 | 25.00 | 24.50 | 24.50 | 24.50 | -2.00% | 5,988 |
| Nov 3, 2025 | 27.50 | 27.50 | 24.90 | 25.00 | 25.00 | 0.40% | 149,216 |
| Oct 31, 2025 | 24.60 | 24.90 | 24.60 | 24.90 | 24.90 | 1.63% | 11,297 |
| Oct 30, 2025 | 25.10 | 25.10 | 24.50 | 24.50 | 24.50 | -2.00% | 11,277 |
| Oct 29, 2025 | 25.30 | 25.30 | 24.90 | 25.00 | 25.00 | - | 4,318 |
| Oct 28, 2025 | 26.00 | 26.00 | 24.90 | 25.00 | 25.00 | -0.40% | 10,116 |
| Oct 27, 2025 | 24.90 | 25.10 | 24.90 | 25.10 | 25.10 | - | 12,074 |
| Oct 24, 2025 | 24.90 | 25.50 | 24.90 | 25.10 | 25.10 | - | 7,626 |
| Oct 23, 2025 | 25.00 | 25.30 | 25.00 | 25.10 | 25.10 | 1.62% | 4,898 |
| Oct 22, 2025 | 24.80 | 24.90 | 24.60 | 24.70 | 24.70 | 1.23% | 6,188 |
| Oct 21, 2025 | 25.00 | 25.10 | 24.40 | 24.40 | 24.40 | -2.40% | 17,036 |
| Oct 20, 2025 | 25.50 | 25.50 | 24.90 | 25.00 | 25.00 | -1.57% | 2,952 |
| Oct 17, 2025 | 25.00 | 26.00 | 25.00 | 25.40 | 25.40 | -2.31% | 15,216 |
| Oct 16, 2025 | 25.90 | 26.00 | 25.80 | 26.00 | 26.00 | 0.78% | 2,804 |
| Oct 15, 2025 | 25.00 | 25.90 | 24.80 | 25.80 | 25.80 | 4.45% | 22,104 |
| Oct 14, 2025 | 26.00 | 26.00 | 24.70 | 24.70 | 24.70 | -2.76% | 1,430 |
| Oct 13, 2025 | 24.00 | 25.40 | 24.00 | 25.40 | 25.40 | 3.25% | 5,912 |
| Oct 10, 2025 | 24.50 | 25.90 | 24.50 | 24.60 | 24.60 | -1.20% | 6,193 |
| Oct 9, 2025 | 24.40 | 25.50 | 24.40 | 24.90 | 24.90 | 1.63% | 20,283 |
| Oct 8, 2025 | 24.10 | 25.10 | 24.10 | 24.50 | 24.50 | -0.81% | 5,665 |
| Oct 7, 2025 | 24.90 | 25.00 | 24.30 | 24.70 | 24.70 | -0.40% | 13,500 |
| Oct 6, 2025 | 24.90 | 25.00 | 24.80 | 24.80 | 24.80 | -0.80% | 9,430 |
| Oct 3, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 300 |
| Oct 2, 2025 | 25.50 | 25.50 | 25.00 | 25.00 | 25.00 | -1.96% | 97,525 |
| Oct 1, 2025 | 26.40 | 26.40 | 24.50 | 25.50 | 25.50 | -3.41% | 6,314 |
| Sep 30, 2025 | 26.90 | 26.90 | 26.40 | 26.40 | 26.40 | 7.32% | 1,927 |
| Sep 29, 2025 | 24.90 | 25.30 | 24.60 | 24.60 | 24.60 | -3.91% | 11,260 |
| Sep 26, 2025 | 24.90 | 26.40 | 24.90 | 25.60 | 25.60 | - | 3,761 |
| Sep 25, 2025 | 26.00 | 26.10 | 25.60 | 25.60 | 25.60 | -1.54% | 12,358 |
| Sep 24, 2025 | 26.30 | 26.50 | 25.90 | 26.00 | 26.00 | -1.89% | 11,806 |
| Sep 23, 2025 | 27.00 | 27.00 | 25.20 | 26.50 | 26.50 | 6.00% | 42,619 |
| Sep 22, 2025 | 24.50 | 25.00 | 24.40 | 25.00 | 25.00 | 3.31% | 20,824 |
| Sep 19, 2025 | 24.20 | 24.70 | 24.00 | 24.20 | 24.20 | 2.11% | 33,689 |
| Sep 18, 2025 | 23.50 | 23.80 | 23.50 | 23.70 | 23.70 | - | 9,686 |
| Sep 17, 2025 | 23.60 | 23.70 | 23.30 | 23.70 | 23.70 | 3.04% | 21,730 |
| Sep 16, 2025 | 22.90 | 23.40 | 22.90 | 23.00 | 23.00 | -0.86% | 15,430 |
| Sep 15, 2025 | 22.40 | 23.40 | 22.40 | 23.20 | 23.20 | 3.57% | 12,597 |
| Sep 12, 2025 | 23.10 | 23.60 | 22.40 | 22.40 | 22.40 | -4.68% | 26,153 |
| Sep 11, 2025 | 23.30 | 23.50 | 23.00 | 23.50 | 23.50 | -1.67% | 3,750 |
| Sep 10, 2025 | 23.00 | 23.90 | 23.00 | 23.90 | 23.90 | 3.91% | 1,000 |
| Sep 9, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 1.77% | 63 |
| Sep 8, 2025 | 22.30 | 23.10 | 22.30 | 22.60 | 22.60 | -1.31% | 799 |
| Sep 5, 2025 | 23.00 | 23.00 | 22.50 | 22.90 | 22.90 | - | 2,410 |
| Sep 4, 2025 | 22.90 | 23.00 | 22.90 | 22.90 | 22.90 | 1.33% | 76,607 |
| Sep 3, 2025 | 21.70 | 22.90 | 21.70 | 22.60 | 22.60 | -2.59% | 4,744 |
| Sep 2, 2025 | 22.70 | 23.20 | 22.70 | 23.20 | 23.20 | -0.85% | 44 |
| Sep 1, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | 980 |
| Aug 29, 2025 | 22.60 | 23.40 | 22.50 | 23.40 | 23.40 | 2.18% | 6,797 |
| Aug 28, 2025 | 23.90 | 23.90 | 22.10 | 22.90 | 22.90 | 2.23% | 5,705 |
| Aug 27, 2025 | 22.60 | 22.60 | 22.30 | 22.40 | 22.40 | -0.88% | 2,975 |
| Aug 26, 2025 | 21.30 | 23.00 | 21.30 | 22.60 | 22.60 | 4.63% | 14,291 |
| Aug 25, 2025 | 21.90 | 21.90 | 21.40 | 21.60 | 21.60 | -0.92% | 3,737 |
| Aug 22, 2025 | 23.00 | 23.00 | 21.60 | 21.80 | 21.80 | -2.68% | 3,106 |
| Aug 21, 2025 | 22.40 | 23.00 | 22.10 | 22.40 | 22.40 | -0.44% | 6,947 |
| Aug 20, 2025 | 21.50 | 22.50 | 21.50 | 22.50 | 22.50 | - | 10,483 |
| Aug 19, 2025 | 22.30 | 23.50 | 21.20 | 22.50 | 22.50 | -2.17% | 15,137 |
| Aug 18, 2025 | 22.50 | 23.00 | 21.90 | 23.00 | 23.00 | 2.22% | 46,503 |
| Aug 15, 2025 | 21.90 | 22.60 | 21.30 | 22.50 | 22.50 | 3.21% | 11,810 |
| Aug 14, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 2.35% | 65 |
| Aug 13, 2025 | 21.50 | 21.80 | 21.30 | 21.30 | 21.30 | -2.74% | 3,382 |
| Aug 12, 2025 | 21.30 | 21.90 | 20.90 | 21.90 | 21.90 | 4.78% | 8,084 |
| Aug 11, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - | 223 |
| Aug 8, 2025 | 20.50 | 21.00 | 20.30 | 20.90 | 20.90 | 2.45% | 9,915 |
| Aug 7, 2025 | 21.20 | 21.20 | 20.20 | 20.40 | 20.40 | -2.86% | 24,880 |
| Aug 6, 2025 | 21.00 | 21.20 | 21.00 | 21.00 | 21.00 | -3.23% | 8,187 |
| Aug 5, 2025 | 21.30 | 21.90 | 21.00 | 21.70 | 21.70 | 0.46% | 24,551 |
| Aug 4, 2025 | 20.30 | 21.60 | 20.30 | 21.60 | 21.60 | 0.47% | 1,338 |
| Aug 1, 2025 | 22.90 | 22.90 | 20.20 | 21.50 | 21.50 | - | 2,058 |
| Jul 31, 2025 | 20.50 | 21.50 | 20.20 | 21.50 | 21.50 | 4.88% | 1,905 |
| Jul 30, 2025 | 21.00 | 21.00 | 20.50 | 20.50 | 20.50 | - | 445 |
| Jul 29, 2025 | 21.00 | 21.00 | 20.40 | 20.50 | 20.50 | -2.38% | 1,257 |
| Jul 28, 2025 | 20.10 | 21.40 | 20.10 | 21.00 | 21.00 | 1.94% | 5,531 |
| Jul 25, 2025 | 21.40 | 21.40 | 20.60 | 20.60 | 20.60 | -1.90% | 3,155 |
| Jul 24, 2025 | 21.00 | 21.90 | 21.00 | 21.00 | 21.00 | - | 1,386 |
| Jul 23, 2025 | 21.80 | 21.80 | 20.80 | 21.00 | 21.00 | -0.94% | 16,029 |
| Jul 22, 2025 | 22.10 | 22.10 | 21.00 | 21.20 | 21.20 | -2.30% | 15,308 |
| Jul 21, 2025 | 22.60 | 22.60 | 21.70 | 21.70 | 21.70 | 0.46% | 2,879 |