Matvareexpressen As (OSL:MVE)
Norway
· Delayed Price · Currency is NOK 214.00
-2.00 (-0.93%)
At close: Apr 28, 2026
Matvareexpressen As Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 3, 2026 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | -2.73% | 31 |
| Mar 2, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 1.10% | 9 |
| Feb 27, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | - | - |
| Feb 26, 2026 | 184.00 | 184.00 | 181.00 | 181.00 | 181.00 | -2.69% | 328 |
| Feb 25, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | - | - |
| Feb 24, 2026 | 185.00 | 187.00 | 185.00 | 186.00 | 186.00 | -0.53% | 836 |
| Feb 23, 2026 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | - | - |
| Feb 20, 2026 | 188.00 | 189.00 | 170.00 | 187.00 | 187.00 | -3.61% | 1,693 |
| Feb 19, 2026 | 193.00 | 194.00 | 193.00 | 194.00 | 194.00 | 4.30% | 130 |
| Feb 18, 2026 | 195.00 | 195.00 | 186.00 | 186.00 | 186.00 | -4.62% | 251 |
| Feb 17, 2026 | 197.00 | 197.00 | 195.00 | 195.00 | 195.00 | -1.52% | 196 |
| Feb 16, 2026 | 192.00 | 198.00 | 189.00 | 198.00 | 198.00 | 1.54% | 714 |
| Feb 13, 2026 | 202.00 | 202.00 | 195.00 | 195.00 | 195.00 | -2.50% | 1,015 |
| Feb 12, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | -2.91% | 12 |
| Feb 11, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - | - |
| Feb 10, 2026 | 208.00 | 208.00 | 206.00 | 206.00 | 206.00 | - | 55 |
| Feb 9, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - | - |
| Feb 6, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - | 125 |
| Feb 5, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 1.98% | 46 |
| Feb 4, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - | - |
| Feb 3, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | -0.98% | 27 |
| Feb 2, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - | - |
| Jan 30, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - | - |
| Jan 29, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - | - |
| Jan 28, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - | - |
| Jan 27, 2026 | 204.00 | 210.00 | 204.00 | 204.00 | 204.00 | -1.92% | 4 |
| Jan 26, 2026 | 206.00 | 208.00 | 206.00 | 208.00 | 208.00 | 1.96% | 203 |
| Jan 23, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 2.00% | 452 |
| Jan 22, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
| Jan 21, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 1.52% | 15 |
| Jan 20, 2026 | 191.00 | 197.00 | 191.00 | 197.00 | 197.00 | 3.14% | 367 |
| Jan 19, 2026 | 193.00 | 195.00 | 191.00 | 191.00 | 191.00 | -4.02% | 360 |
| Jan 16, 2026 | 200.00 | 200.00 | 197.00 | 199.00 | 199.00 | -0.50% | 173 |
| Jan 15, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | 20 |
| Jan 14, 2026 | 197.00 | 200.00 | 197.00 | 200.00 | 200.00 | - | 130 |
| Jan 13, 2026 | 198.00 | 202.00 | 197.00 | 200.00 | 200.00 | - | 330 |
| Jan 12, 2026 | 202.00 | 204.00 | 199.00 | 200.00 | 200.00 | -1.96% | 395 |
| Jan 9, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0.99% | 310 |
| Jan 8, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - | - |
| Jan 7, 2026 | 206.00 | 206.00 | 200.00 | 202.00 | 202.00 | -2.88% | 193 |
| Jan 6, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - | 5 |
| Jan 5, 2026 | 206.00 | 208.00 | 206.00 | 208.00 | 208.00 | -2.80% | 77 |
| Jan 2, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | -0.93% | 13 |
| Dec 30, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | - | - |
| Dec 29, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 0.93% | 1 |
| Dec 23, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | - | - |
| Dec 22, 2025 | 208.00 | 214.00 | 208.00 | 214.00 | 214.00 | 2.88% | 82 |
| Dec 19, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - | - |
| Dec 18, 2025 | 200.00 | 208.00 | 200.00 | 208.00 | 208.00 | 0.97% | 65 |
| Dec 17, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - | 30 |
| Dec 16, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - | - |
| Dec 15, 2025 | 208.00 | 208.00 | 206.00 | 206.00 | 206.00 | -0.96% | 157 |
| Dec 12, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - | 60 |
| Dec 11, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | -3.70% | 47 |
| Dec 10, 2025 | 208.00 | 216.00 | 208.00 | 216.00 | 216.00 | - | 16 |
| Dec 9, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 2.86% | 8 |
| Dec 8, 2025 | 208.00 | 218.00 | 208.00 | 210.00 | 210.00 | 1.94% | 211 |
| 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 |