Måsøval AS (OSL:MAS)
Norway
· Delayed Price · Currency is NOK 33.40
-0.10 (-0.30%)
Apr 28, 2026, 4:04 PM CET
Måsøval AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 33.50 | 33.50 | 33.10 | 33.40 | 33.40 | -0.30% | 27,385 |
| Apr 27, 2026 | 33.30 | 33.60 | 33.30 | 33.50 | 33.50 | -0.30% | 18,340 |
| Apr 24, 2026 | 33.90 | 33.90 | 33.30 | 33.60 | 33.60 | 0.60% | 20,852 |
| Apr 23, 2026 | 33.70 | 33.80 | 33.40 | 33.40 | 33.40 | -0.89% | 12,417 |
| Apr 22, 2026 | 33.70 | 34.10 | 33.60 | 33.70 | 33.70 | - | 44,149 |
| Apr 21, 2026 | 33.80 | 33.80 | 33.50 | 33.70 | 33.70 | -0.30% | 2,204,835 |
| Apr 20, 2026 | 34.10 | 34.10 | 33.50 | 33.80 | 33.80 | 0.30% | 11,175 |
| Apr 17, 2026 | 32.70 | 34.30 | 32.70 | 33.70 | 33.70 | 2.74% | 394,776 |
| Apr 16, 2026 | 31.00 | 32.90 | 31.00 | 32.80 | 32.80 | 0.61% | 3,633 |
| Apr 15, 2026 | 31.70 | 33.50 | 31.50 | 32.60 | 32.60 | 6.19% | 183,765 |
| Apr 14, 2026 | 30.70 | 30.70 | 30.20 | 30.70 | 30.70 | 0.33% | 10,635,690 |
| Apr 13, 2026 | 29.20 | 30.60 | 29.20 | 30.60 | 30.60 | -0.33% | 15,284 |
| Apr 10, 2026 | 30.50 | 30.70 | 30.30 | 30.70 | 30.70 | -0.32% | 8,242 |
| Apr 9, 2026 | 30.60 | 30.80 | 30.30 | 30.80 | 30.80 | -0.32% | 5,719 |
| Apr 8, 2026 | 30.50 | 30.90 | 30.50 | 30.90 | 30.90 | 0.32% | 43,054 |
| Apr 7, 2026 | 30.90 | 31.00 | 29.10 | 30.80 | 30.80 | -0.32% | 33,269 |
| Apr 1, 2026 | 31.90 | 31.90 | 30.20 | 30.90 | 30.90 | 0.98% | 23,328 |
| Mar 31, 2026 | 30.50 | 31.00 | 30.50 | 30.60 | 30.60 | - | 2,143,192 |
| Mar 30, 2026 | 30.80 | 30.80 | 30.10 | 30.60 | 30.60 | - | 42,281 |
| Mar 27, 2026 | 30.60 | 31.00 | 30.00 | 30.60 | 30.60 | 1.32% | 2,835,002 |
| Mar 26, 2026 | 30.00 | 32.80 | 29.00 | 30.20 | 30.20 | 31.30% | 580,360 |
| Mar 25, 2026 | 22.80 | 23.00 | 22.40 | 23.00 | 23.00 | 1.77% | 2,515 |
| Mar 24, 2026 | 22.00 | 22.60 | 22.00 | 22.60 | 22.60 | - | 10,006 |
| Mar 23, 2026 | 22.20 | 22.60 | 22.10 | 22.60 | 22.60 | 0.44% | 5,167 |
| Mar 20, 2026 | 23.60 | 23.60 | 21.50 | 22.50 | 22.50 | 0.90% | 25,964 |
| Mar 19, 2026 | 22.50 | 22.50 | 22.30 | 22.30 | 22.30 | -3.46% | 1,556 |
| Mar 18, 2026 | 22.80 | 23.10 | 22.60 | 23.10 | 23.10 | 3.13% | 28,386 |
| Mar 17, 2026 | 23.20 | 23.30 | 22.40 | 22.40 | 22.40 | -0.88% | 50,629 |
| Mar 16, 2026 | 22.80 | 23.00 | 22.50 | 22.60 | 22.60 | -0.88% | 28,856 |
| Mar 13, 2026 | 24.40 | 24.40 | 22.60 | 22.80 | 22.80 | -0.87% | 5,985 |
| Mar 12, 2026 | 22.50 | 23.30 | 22.50 | 23.00 | 23.00 | -0.43% | 16,772 |
| Mar 11, 2026 | 22.90 | 23.90 | 22.60 | 23.10 | 23.10 | - | 23,969 |
| Mar 10, 2026 | 22.90 | 23.10 | 22.90 | 23.10 | 23.10 | 1.32% | 7,603 |
| Mar 9, 2026 | 22.80 | 23.30 | 22.10 | 22.80 | 22.80 | -4.60% | 6,069 |
| Mar 6, 2026 | 22.10 | 23.90 | 22.10 | 23.90 | 23.90 | 3.91% | 9,552 |
| Mar 5, 2026 | 22.90 | 23.60 | 22.40 | 23.00 | 23.00 | - | 13,803 |
| Mar 4, 2026 | 22.90 | 23.00 | 22.90 | 23.00 | 23.00 | -0.86% | 7,267 |
| Mar 3, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Mar 2, 2026 | 22.80 | 23.20 | 22.40 | 23.20 | 23.20 | 0.87% | 2,759 |
| Feb 27, 2026 | 22.10 | 23.40 | 22.10 | 23.00 | 23.00 | -0.43% | 14,056 |
| Feb 26, 2026 | 24.40 | 24.40 | 22.60 | 23.10 | 23.10 | -5.33% | 19,776 |
| Feb 25, 2026 | 24.50 | 24.50 | 24.10 | 24.40 | 24.40 | 1.24% | 1,716 |
| Feb 24, 2026 | 25.40 | 25.40 | 24.10 | 24.10 | 24.10 | -0.82% | 3,399 |
| Feb 23, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -0.82% | 1,920 |
| Feb 20, 2026 | 24.00 | 24.50 | 23.80 | 24.50 | 24.50 | 1.24% | 1,222 |
| Feb 19, 2026 | 25.90 | 25.90 | 24.20 | 24.20 | 24.20 | 0.83% | 175 |
| Feb 18, 2026 | 24.40 | 24.60 | 23.80 | 24.00 | 24.00 | -1.64% | 7,584 |
| Feb 17, 2026 | 24.00 | 24.40 | 24.00 | 24.40 | 24.40 | 2.09% | 8,497 |
| Feb 16, 2026 | 23.60 | 23.90 | 23.60 | 23.90 | 23.90 | -2.05% | 6,606 |
| Feb 13, 2026 | 24.00 | 24.40 | 24.00 | 24.40 | 24.40 | 4.27% | 7,052 |
| Feb 12, 2026 | 23.70 | 23.70 | 23.40 | 23.40 | 23.40 | -4.10% | 5,271 |
| Feb 11, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 1.24% | 276 |
| Feb 10, 2026 | 23.90 | 24.30 | 23.90 | 24.10 | 24.10 | -0.41% | 1,813 |
| Feb 9, 2026 | 24.30 | 24.30 | 23.60 | 24.20 | 24.20 | -0.41% | 5,642 |
| Feb 6, 2026 | 24.50 | 24.50 | 23.50 | 24.30 | 24.30 | 1.25% | 1,848 |
| Feb 5, 2026 | 23.40 | 24.00 | 23.40 | 24.00 | 24.00 | -3.61% | 1,001 |
| Feb 4, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - | - |
| Feb 3, 2026 | 23.90 | 24.90 | 23.40 | 24.90 | 24.90 | 6.41% | 7,163 |
| Feb 2, 2026 | 23.50 | 23.50 | 23.40 | 23.40 | 23.40 | -2.50% | 237 |
| Jan 30, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Jan 29, 2026 | 24.10 | 24.30 | 23.90 | 24.00 | 24.00 | -3.61% | 11,011 |
| Jan 28, 2026 | 24.90 | 25.90 | 24.90 | 24.90 | 24.90 | 4.18% | 1,485 |
| Jan 27, 2026 | 23.50 | 24.50 | 23.50 | 23.90 | 23.90 | 0.42% | 3,570 |
| Jan 26, 2026 | 24.40 | 24.40 | 23.40 | 23.80 | 23.80 | -0.42% | 6,370 |
| Jan 23, 2026 | 21.80 | 24.00 | 21.80 | 23.90 | 23.90 | -0.83% | 3,169 |
| Jan 22, 2026 | 26.80 | 26.80 | 24.00 | 24.10 | 24.10 | -2.82% | 17,448 |
| Jan 21, 2026 | 25.00 | 25.00 | 24.80 | 24.80 | 24.80 | - | 2,308 |
| Jan 20, 2026 | 23.50 | 24.80 | 23.50 | 24.80 | 24.80 | - | 342 |
| Jan 19, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | - |
| Jan 16, 2026 | 25.00 | 25.30 | 24.80 | 24.80 | 24.80 | -1.98% | 13,093 |
| Jan 15, 2026 | 26.00 | 26.00 | 25.00 | 25.30 | 25.30 | - | 11,755 |
| Jan 14, 2026 | 26.80 | 26.80 | 25.30 | 25.30 | 25.30 | -6.30% | 3,790 |
| Jan 13, 2026 | 24.70 | 27.00 | 24.70 | 27.00 | 27.00 | 6.30% | 1,265 |
| Jan 12, 2026 | 25.90 | 25.90 | 25.40 | 25.40 | 25.40 | -2.31% | 3,789 |
| Jan 9, 2026 | 26.00 | 26.30 | 25.50 | 26.00 | 26.00 | 3.17% | 167,897 |
| Jan 8, 2026 | 26.80 | 26.80 | 25.20 | 25.20 | 25.20 | -3.08% | 13,146 |
| Jan 7, 2026 | 27.00 | 27.10 | 25.50 | 26.00 | 26.00 | 4.00% | 39,881 |
| Jan 6, 2026 | 26.40 | 26.40 | 25.00 | 25.00 | 25.00 | -5.66% | 3,854 |
| Jan 5, 2026 | 28.00 | 28.00 | 25.00 | 26.50 | 26.50 | 3.92% | 10,476 |
| Jan 2, 2026 | 25.20 | 26.30 | 25.20 | 25.50 | 25.50 | -1.54% | 9,944 |
| Dec 30, 2025 | 26.00 | 26.40 | 25.10 | 25.90 | 25.90 | -0.38% | 15,495 |
| Dec 29, 2025 | 25.40 | 26.00 | 25.00 | 26.00 | 26.00 | - | 26,582 |
| Dec 23, 2025 | 25.90 | 26.00 | 25.40 | 26.00 | 26.00 | 2.36% | 15,492 |
| Dec 22, 2025 | 24.80 | 25.40 | 24.80 | 25.40 | 25.40 | 2.42% | 8,538 |
| Dec 19, 2025 | 24.00 | 24.80 | 24.00 | 24.80 | 24.80 | 6.44% | 19,486 |
| Dec 18, 2025 | 23.70 | 24.00 | 23.30 | 23.30 | 23.30 | -0.85% | 23,066 |
| Dec 17, 2025 | 22.90 | 24.10 | 22.90 | 23.50 | 23.50 | 2.62% | 25,926 |
| Dec 16, 2025 | 22.50 | 22.90 | 22.30 | 22.90 | 22.90 | 1.33% | 16,514 |
| Dec 15, 2025 | 23.20 | 23.20 | 22.60 | 22.60 | 22.60 | -3.00% | 20,942 |
| Dec 12, 2025 | 23.20 | 23.40 | 22.80 | 23.30 | 23.30 | -0.43% | 14,334 |
| Dec 11, 2025 | 23.90 | 24.30 | 23.20 | 23.40 | 23.40 | -1.68% | 22,525 |
| Dec 10, 2025 | 24.10 | 24.10 | 23.20 | 23.80 | 23.80 | 1.28% | 13,386 |
| Dec 9, 2025 | 24.40 | 24.40 | 23.20 | 23.50 | 23.50 | -2.89% | 12,445 |
| Dec 8, 2025 | 23.40 | 24.60 | 23.30 | 24.20 | 24.20 | 5.68% | 8,216 |
| 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 |