Masoval AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	31.600	31.600	31.300	31.300	30.826	1,717
2024-05-29	32.400	32.400	31.300	31.800	31.318	6,535
2024-05-28	32.600	32.600	30.800	32.000	31.515	1,705
2024-05-27	32.200	33.000	31.300	32.000	31.515	32,454
2024-05-24	33.000	33.000	31.500	32.500	32.008	22,384
2024-05-23	33.000	33.000	31.500	32.000	31.515	28,510
2024-05-22	32.700	32.700	31.100	31.100	30.629	15,534
2024-05-21	31.800	33.900	31.800	32.700	32.205	16,298
2024-05-16	30.600	31.700	30.300	31.000	30.530	8,969
2024-05-15	30.000	30.600	30.000	30.300	29.841	30,130
2024-05-14	30.300	30.300	30.000	30.000	29.546	10,846
2024-05-13	30.000	30.500	30.000	30.500	30.038	116,250
2024-05-10	30.400	32.400	29.700	30.800	30.333	14,323
2024-05-08	29.900	30.400	29.900	30.400	29.939	25,885
2024-05-07	30.500	30.500	29.300	29.300	28.856	17,149
2024-05-06	30.300	30.500	30.000	30.000	29.546	2,724
2024-05-03	30.400	30.400	30.000	30.000	29.546	1,211
2024-05-02	30.500	30.800	30.300	30.300	29.841	17,663
2024-04-30	30.500	30.500	30.500	30.500	30.038	205
2024-04-29	31.500	31.500	30.700	31.000	30.530	2,074
2024-04-26	31.800	31.800	31.800	31.800	31.318	56
2024-04-25	31.500	32.000	31.400	31.900	31.417	11,610
2024-04-24	31.200	31.300	31.200	31.300	30.826	3,860
2024-04-23	30.400	31.200	30.000	31.200	30.727	59,188
2024-04-22	29.100	30.900	29.100	30.900	30.432	4,819
2024-04-19	31.200	31.200	30.500	30.800	30.333	5,905
2024-04-18	30.500	30.900	30.500	30.500	30.038	1,460
2024-04-17	30.900	31.400	30.400	31.000	30.530	1,215
2024-04-16	30.600	30.800	29.800	29.900	29.447	2,730
2024-04-15	30.100	30.200	30.000	30.200	29.742	17,545
2024-04-12	30.100	30.300	29.400	30.300	29.841	3,605
2024-04-11	30.700	30.700	30.000	30.000	29.546	2,727
2024-04-10	30.200	30.700	30.000	30.000	29.546	7,990
2024-04-09	30.700	30.700	30.700	30.700	30.235	195
2024-04-08	30.000	30.300	29.900	30.100	29.644	22,631
2024-04-05	30.100	30.600	29.800	29.800	29.349	20,887
2024-04-04	27.700	30.500	27.700	30.500	30.038	19,731
2024-04-03	29.600	30.000	28.900	30.000	29.546	2,206
2024-04-02	30.300	30.300	29.700	29.700	29.250	5,115
2024-03-27	29.800	30.400	29.800	30.300	29.841	1,934
2024-03-26	29.400	29.800	29.400	29.800	29.349	122
2024-03-25	30.000	30.000	29.500	29.500	29.053	623
2024-03-22	29.600	29.900	29.600	29.900	29.447	1,098
2024-03-21	30.200	30.200	29.600	29.600	29.152	7,703
2024-03-20	29.500	30.200	29.100	30.200	29.742	405,498
2024-03-19	30.000	30.400	29.800	29.800	29.349	207,234
2024-03-18	29.000	30.100	29.000	29.500	29.053	2,453
2024-03-15	30.200	30.200	30.000	30.200	29.742	2,095
2024-03-14	30.200	30.200	29.800	30.000	29.546	28,045
2024-03-13	30.000	30.000	30.000	30.000	29.546	5,340
2024-03-12	29.300	29.300	28.500	29.300	28.856	206,617
2024-03-11	29.300	29.300	29.200	29.200	28.758	741
2024-03-08	28.300	29.300	28.300	29.200	28.758	1,078
2024-03-07	29.300	29.300	29.200	29.300	28.856	2,236
2024-03-06	29.300	29.400	29.300	29.400	28.955	650
2024-03-05	29.500	30.000	29.200	29.300	28.856	16,221
2024-03-04	29.000	30.000	29.000	29.500	29.053	67,990
2024-03-01	30.400	30.400	29.400	29.900	29.447	25,862
2024-02-29	29.000	29.900	28.500	29.900	29.447	41,021
2024-02-28	27.500	29.700	27.500	29.200	28.758	1,011,922

← NewerPage 11 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.