Masoval AS historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	31.500	31.500	30.900	31.100	31.100	3,553
2024-08-21	31.300	31.600	29.000	31.300	31.300	4,511
2024-08-20	30.100	31.900	30.100	31.700	31.700	21,392
2024-08-19	31.000	31.700	30.800	31.500	31.500	6,740
2024-08-16	32.000	32.100	30.300	31.800	31.800	16,133
2024-08-15	32.100	32.500	31.600	31.900	31.900	21,233
2024-08-14	33.300	33.300	31.600	31.600	31.600	11,710
2024-08-13	32.100	32.500	31.600	32.500	32.500	8,995
2024-08-12	32.400	32.800	31.200	31.500	31.500	8,416
2024-08-09	31.800	34.400	31.800	33.000	33.000	4,706
2024-08-08	32.300	32.300	31.800	32.200	32.200	12,460
2024-08-07	32.000	33.400	30.600	32.100	32.100	2,125
2024-08-06	33.000	33.000	32.000	32.000	32.000	15,149
2024-08-05	32.100	32.700	31.000	31.900	31.900	16,583
2024-08-02	32.900	33.700	32.800	32.800	32.800	9,839
2024-08-01	33.700	33.700	32.800	33.500	33.500	23,523
2024-07-31	32.100	33.700	30.800	33.700	33.700	11,914
2024-07-30	32.700	33.600	32.300	33.300	33.300	1,501
2024-07-29	32.000	33.000	32.000	33.000	33.000	984
2024-07-26	34.500	34.500	32.800	32.800	32.800	5,062
2024-07-25	32.900	32.900	32.600	32.700	32.700	800
2024-07-24	32.400	33.000	32.000	32.400	32.400	25,304
2024-07-23	33.000	33.000	31.800	32.000	32.000	5,351
2024-07-22	32.000	33.000	32.000	32.900	32.900	3,870
2024-07-19	32.700	33.300	32.000	32.600	32.600	6,345
2024-07-18	32.900	33.900	32.500	33.300	33.300	1,730
2024-07-17	33.000	33.400	32.900	32.900	32.900	10,595
2024-07-16	33.200	33.700	33.100	33.100	33.100	6,863
2024-07-15	33.100	33.800	33.100	33.800	33.800	3,669
2024-07-12	33.100	33.500	33.100	33.500	33.500	4,726
2024-07-11	34.000	34.000	33.300	33.500	33.500	3,974
2024-07-10	33.500	34.000	33.200	33.800	33.800	7,882
2024-07-09	34.700	34.700	33.500	33.900	33.900	8,589
2024-07-08	34.800	34.800	33.400	33.600	33.600	31,245
2024-07-05	33.100	33.400	32.800	33.400	33.400	3,509
2024-07-04	33.100	33.100	31.600	32.600	32.600	10,775
2024-07-03	33.000	33.600	32.800	32.800	32.800	4,937
2024-07-02	33.000	33.800	33.000	33.800	33.800	16,594
2024-07-01	33.600	33.600	33.200	33.200	33.200	2,050
2024-06-28	33.500	33.500	32.800	33.300	33.300	5,795
2024-06-27	33.400	33.500	33.400	33.500	33.500	2,870
2024-06-26	33.000	33.500	33.000	33.000	33.000	2,720
2024-06-25	33.000	33.700	33.000	33.000	33.000	11,840
2024-06-24	33.800	33.800	33.000	33.000	33.000	151
2024-06-21	33.100	33.800	33.100	33.800	33.800	1,671
2024-06-20	34.000	34.000	33.400	33.800	33.800	913
2024-06-19	33.100	33.700	33.000	33.700	33.700	8,194
2024-06-18	33.100	34.000	32.900	32.900	32.900	6,263
2024-06-17	33.800	33.800	32.400	32.400	32.400	29,115
2024-06-14	33.900	33.900	32.500	33.800	33.800	17,109
2024-06-13	33.100	33.800	33.000	33.500	33.500	4,623
2024-06-12	33.500	34.100	33.500	33.500	33.500	8,017
2024-06-11	34.500	34.500	33.700	34.200	34.200	27,935
2024-06-10	33.500	34.400	33.500	34.000	34.000	5,460
2024-06-07	33.700	33.700	33.700	33.700	33.700	0
2024-06-06	33.800	33.800	33.000	33.700	33.700	418
2024-06-05	33.100	34.000	33.000	33.800	33.800	33,909
2024-06-04	33.500	34.400	33.000	33.000	32.500	8,333
2024-06-03	33.000	34.500	32.900	33.700	33.189	41,674
2024-05-31	31.300	32.100	31.300	32.100	31.614	3,510,113

← NewerPage 10 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-05	0.5000 NOK
2023-06-15	0.5000 NOK
2022-09-06	1.0000 NOK

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.