Matvareexpressen As (OSL:MVE)
Norway
· Delayed Price · Currency is NOK 206.00
+9.00 (4.57%)
At close: Dec 5, 2025
Matvareexpressen As Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 200.00 | 206.00 | 199.00 | 206.00 | 206.00 | 4.57% | 232 |
| Dec 4, 2025 | 202.00 | 202.00 | 197.00 | 197.00 | 197.00 | -2.48% | 188 |
| Dec 3, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - | - |
| Dec 2, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 3.06% | 151 |
| Dec 1, 2025 | 210.00 | 212.00 | 196.00 | 196.00 | 196.00 | -5.77% | 241 |
| Nov 28, 2025 | 206.00 | 208.00 | 206.00 | 208.00 | 208.00 | -0.95% | 52 |
| Nov 27, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | -0.94% | 3 |
| Nov 26, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | - | 29 |
| Nov 25, 2025 | 216.00 | 218.00 | 212.00 | 212.00 | 212.00 | - | 658 |
| Nov 24, 2025 | 210.00 | 218.00 | 210.00 | 212.00 | 212.00 | -2.75% | 168 |
| Nov 21, 2025 | 216.00 | 218.00 | 216.00 | 218.00 | 218.00 | -1.80% | 89 |
| Nov 20, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 2.78% | 2 |
| Nov 19, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | -0.92% | 311 |
| Nov 18, 2025 | 210.00 | 218.00 | 210.00 | 218.00 | 218.00 | -0.91% | 27 |
| Nov 17, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | 26 |
| Nov 14, 2025 | 210.00 | 220.00 | 210.00 | 220.00 | 220.00 | 6.80% | 208 |
| Nov 13, 2025 | 199.00 | 206.00 | 199.00 | 206.00 | 206.00 | 1.98% | 33 |
| Nov 12, 2025 | 208.00 | 208.00 | 202.00 | 202.00 | 202.00 | -3.81% | 66 |
| Nov 11, 2025 | 212.00 | 212.00 | 204.00 | 210.00 | 210.00 | -0.94% | 37 |
| Nov 10, 2025 | 208.00 | 212.00 | 200.00 | 212.00 | 212.00 | 0.95% | 258 |
| Nov 7, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 2.94% | 5 |
| Nov 6, 2025 | 212.00 | 220.00 | 204.00 | 204.00 | 204.00 | -3.77% | 153 |
| Nov 5, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | -3.64% | 118 |
| Nov 4, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 1.85% | 7 |
| Nov 3, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 0.93% | 88 |
| Oct 31, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | - | 10 |
| Oct 30, 2025 | 222.00 | 222.00 | 214.00 | 214.00 | 214.00 | 0.94% | 81 |
| Oct 29, 2025 | 218.00 | 218.00 | 212.00 | 212.00 | 212.00 | 3.92% | 137 |
| Oct 28, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | -2.86% | 45 |
| Oct 27, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | -1.87% | 206 |
| Oct 24, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | - | 67 |
| Oct 23, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | - | - |
| Oct 22, 2025 | 220.00 | 220.00 | 214.00 | 214.00 | 214.00 | -3.60% | 267 |
| Oct 21, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | -0.89% | 7 |
| Oct 20, 2025 | 218.00 | 224.00 | 218.00 | 224.00 | 224.00 | 2.75% | 61 |
| Oct 17, 2025 | 224.00 | 224.00 | 214.00 | 218.00 | 218.00 | -3.54% | 241 |
| Oct 16, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | -0.88% | 199 |
| Oct 15, 2025 | 232.00 | 234.00 | 228.00 | 228.00 | 228.00 | 1.79% | 136 |
| Oct 14, 2025 | 234.00 | 234.00 | 224.00 | 224.00 | 224.00 | - | 228 |
| Oct 13, 2025 | 224.00 | 238.00 | 224.00 | 224.00 | 224.00 | - | 621 |
| Oct 10, 2025 | 232.00 | 234.00 | 224.00 | 224.00 | 224.00 | -3.45% | 160 |
| Oct 9, 2025 | 220.00 | 234.00 | 218.00 | 232.00 | 232.00 | 2.65% | 470 |
| Oct 8, 2025 | 232.00 | 232.00 | 222.00 | 226.00 | 226.00 | - | 305 |
| Oct 7, 2025 | 234.00 | 234.00 | 216.00 | 226.00 | 226.00 | -3.42% | 727 |
| Oct 6, 2025 | 218.00 | 234.00 | 214.00 | 234.00 | 234.00 | 11.43% | 413 |
| Oct 3, 2025 | 199.00 | 210.00 | 194.00 | 210.00 | 210.00 | 8.25% | 1,455 |
| Oct 2, 2025 | 199.00 | 199.00 | 194.00 | 194.00 | 194.00 | -2.51% | 87 |
| Oct 1, 2025 | 200.00 | 200.00 | 193.00 | 199.00 | 199.00 | 0.51% | 282 |
| Sep 30, 2025 | 199.00 | 199.00 | 198.00 | 198.00 | 198.00 | 1.54% | 56 |
| Sep 29, 2025 | 191.00 | 199.00 | 191.00 | 195.00 | 195.00 | 1.56% | 326 |
| Sep 26, 2025 | 196.00 | 196.00 | 192.00 | 192.00 | 192.00 | -3.03% | 107 |
| Sep 25, 2025 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | - | 100 |
| Sep 24, 2025 | 188.00 | 198.00 | 188.00 | 198.00 | 198.00 | 7.03% | 517 |
| Sep 23, 2025 | 191.00 | 191.00 | 184.00 | 185.00 | 185.00 | -3.65% | 166 |
| Sep 22, 2025 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | -2.04% | 65 |
| Sep 19, 2025 | 186.00 | 196.00 | 186.00 | 196.00 | 196.00 | 4.81% | 206 |
| Sep 18, 2025 | 185.00 | 189.00 | 180.00 | 187.00 | 187.00 | 1.08% | 236 |
| Sep 17, 2025 | 181.00 | 185.00 | 180.00 | 185.00 | 185.00 | 1.09% | 430 |
| Sep 16, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 2.81% | 67 |
| Sep 15, 2025 | 176.00 | 178.00 | 175.00 | 178.00 | 178.00 | 2.30% | 132 |
| Sep 12, 2025 | 176.00 | 176.00 | 174.00 | 174.00 | 174.00 | -1.69% | 163 |
| Sep 11, 2025 | 178.00 | 183.00 | 177.00 | 177.00 | 177.00 | -0.56% | 306 |
| Sep 10, 2025 | 183.00 | 183.00 | 172.00 | 178.00 | 178.00 | -0.56% | 513 |
| Sep 9, 2025 | 182.00 | 185.00 | 175.00 | 179.00 | 179.00 | 2.29% | 895 |
| Sep 8, 2025 | 167.00 | 180.00 | 167.00 | 175.00 | 175.00 | 2.94% | 771 |
| Sep 5, 2025 | 169.00 | 171.00 | 165.00 | 170.00 | 170.00 | -1.73% | 579 |
| Sep 4, 2025 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 4.85% | 8 |
| Sep 3, 2025 | 168.00 | 170.00 | 165.00 | 165.00 | 165.00 | -2.94% | 291 |
| Sep 2, 2025 | 177.00 | 177.00 | 170.00 | 170.00 | 170.00 | -3.95% | 94 |
| Sep 1, 2025 | 170.00 | 177.00 | 170.00 | 177.00 | 177.00 | 3.51% | 221 |
| Aug 29, 2025 | 179.00 | 179.00 | 170.00 | 171.00 | 171.00 | -4.47% | 249 |
| Aug 28, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - | - |
| Aug 27, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 1.13% | 26 |
| Aug 26, 2025 | 175.00 | 177.00 | 174.00 | 177.00 | 177.00 | 1.72% | 488 |
| Aug 25, 2025 | 168.00 | 179.00 | 168.00 | 174.00 | 174.00 | 2.96% | 1,062 |
| Aug 22, 2025 | 175.00 | 179.00 | 169.00 | 169.00 | 169.00 | -6.63% | 1,359 |
| Aug 21, 2025 | 176.00 | 181.00 | 176.00 | 181.00 | 181.00 | 3.43% | 59 |
| Aug 20, 2025 | 181.00 | 181.00 | 175.00 | 175.00 | 175.00 | -4.37% | 594 |
| Aug 19, 2025 | 185.00 | 189.00 | 183.00 | 183.00 | 183.00 | -0.54% | 280 |
| Aug 18, 2025 | 194.00 | 200.00 | 184.00 | 184.00 | 184.00 | -5.15% | 70 |
| Aug 15, 2025 | 179.00 | 200.00 | 179.00 | 194.00 | 194.00 | 8.38% | 1,251 |
| Aug 14, 2025 | 179.00 | 181.00 | 177.00 | 179.00 | 179.00 | 0.56% | 562 |
| Aug 13, 2025 | 178.00 | 182.00 | 177.00 | 178.00 | 178.00 | - | 451 |
| Aug 12, 2025 | 167.00 | 179.00 | 165.00 | 178.00 | 178.00 | 7.88% | 552 |
| Aug 11, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | -1.20% | 5 |
| Aug 8, 2025 | 169.00 | 171.00 | 167.00 | 167.00 | 167.00 | -0.60% | 241 |
| Aug 7, 2025 | 173.00 | 173.00 | 168.00 | 168.00 | 168.00 | -6.15% | 544 |
| Aug 6, 2025 | 183.00 | 183.00 | 166.00 | 179.00 | 179.00 | -3.24% | 611 |
| Aug 5, 2025 | 170.00 | 185.00 | 170.00 | 185.00 | 185.00 | 8.82% | 327 |
| Aug 4, 2025 | 200.00 | 200.00 | 170.00 | 170.00 | 170.00 | -17.48% | 1,718 |
| Aug 1, 2025 | 228.00 | 228.00 | 206.00 | 206.00 | 206.00 | -8.04% | 199 |
| Jul 31, 2025 | 220.00 | 224.00 | 220.00 | 224.00 | 224.00 | 6.67% | 404 |
| Jul 30, 2025 | 199.00 | 210.00 | 197.00 | 210.00 | 210.00 | 8.81% | 495 |
| Jul 29, 2025 | 199.00 | 199.00 | 190.00 | 193.00 | 193.00 | 2.66% | 474 |
| Jul 28, 2025 | 178.00 | 188.00 | 178.00 | 188.00 | 188.00 | 9.94% | 207 |
| Jul 25, 2025 | 171.00 | 175.00 | 166.00 | 171.00 | 171.00 | 0.59% | 1,033 |
| Jul 24, 2025 | 154.00 | 170.00 | 154.00 | 170.00 | 170.00 | 10.39% | 574 |
| Jul 23, 2025 | 148.00 | 156.00 | 148.00 | 154.00 | 154.00 | 4.76% | 253 |
| Jul 22, 2025 | 143.00 | 152.00 | 143.00 | 147.00 | 147.00 | 2.80% | 916 |
| Jul 21, 2025 | 138.00 | 143.00 | 136.00 | 143.00 | 143.00 | 7.52% | 79 |