Masoval AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	27.500	28.900	27.500	28.300	27.871	5,400
2024-02-26	29.000	29.000	27.500	28.200	27.773	15,014
2024-02-23	28.300	28.500	28.000	28.100	27.674	6,739
2024-02-22	28.000	29.000	28.000	28.600	28.167	5,147
2024-02-21	28.700	29.100	28.300	28.800	28.364	8,347
2024-02-20	27.500	28.500	27.500	28.500	28.068	4,872
2024-02-19	28.000	28.900	27.900	27.900	27.477	4,197
2024-02-16	27.100	28.500	27.100	28.000	27.576	7,606
2024-02-15	30.000	30.000	27.600	27.600	27.182	8,808
2024-02-14	28.000	28.500	28.000	28.100	27.674	5,418
2024-02-13	29.300	29.300	27.800	28.500	28.068	1,303
2024-02-12	29.000	29.000	27.500	29.000	28.561	10,084
2024-02-09	29.000	29.800	28.700	29.500	29.053	5,943
2024-02-08	28.300	29.300	28.300	29.100	28.659	3,595
2024-02-07	30.500	30.500	28.100	29.200	28.758	4,029
2024-02-06	30.000	30.400	28.600	29.500	29.053	27,292
2024-02-05	28.100	29.400	27.900	29.000	28.561	15,867
2024-02-02	27.900	29.000	27.900	28.000	27.576	6,158
2024-02-01	29.200	29.200	27.300	27.900	27.477	14,514
2024-01-31	29.000	29.600	29.000	29.200	28.758	3,118
2024-01-30	29.100	29.500	28.300	29.500	29.053	9,839
2024-01-29	30.000	30.100	29.200	29.900	29.447	8,357
2024-01-26	30.400	30.400	29.700	29.800	29.349	1,172
2024-01-25	30.400	30.400	29.700	29.700	29.250	5,469
2024-01-24	30.800	33.300	30.500	30.500	30.038	2,367
2024-01-23	28.300	31.500	28.300	30.500	30.038	48,692
2024-01-22	30.500	30.500	29.500	29.500	29.053	12,902
2024-01-19	28.700	32.000	28.400	30.500	30.038	4,797,027
2024-01-18	27.800	29.500	27.800	28.300	27.871	36,443
2024-01-17	27.500	27.800	27.000	27.800	27.379	2,000
2024-01-16	26.800	27.500	26.800	27.500	27.083	8,275
2024-01-15	27.500	27.500	27.100	27.500	27.083	17,559
2024-01-12	26.900	27.500	26.900	27.500	27.083	17,307
2024-01-11	27.600	27.600	26.900	27.500	27.083	13,067
2024-01-10	27.700	27.900	27.200	27.600	27.182	20,846
2024-01-09	27.000	27.500	27.000	27.500	27.083	18,501
2024-01-08	27.500	27.500	26.400	27.000	26.591	28,034
2024-01-05	26.700	27.000	26.500	27.000	26.591	34,747
2024-01-04	26.700	26.700	26.100	26.500	26.099	22,198
2024-01-03	26.500	26.700	25.600	26.500	26.099	14,613
2024-01-02	26.000	28.800	24.800	26.000	25.606	60,292
2023-12-29	25.100	26.000	25.100	26.000	25.606	14,465
2023-12-28	26.000	26.000	25.300	25.900	25.508	28,224
2023-12-27	25.900	26.000	25.500	25.800	25.409	45,222
2023-12-22	25.300	26.000	25.200	26.000	25.606	18,499
2023-12-21	25.500	26.000	25.100	25.500	25.114	32,084
2023-12-20	25.800	25.800	24.900	25.500	25.114	24,909
2023-12-19	25.900	25.900	25.500	25.800	25.409	26,060
2023-12-18	26.000	26.000	25.400	25.900	25.508	29,984
2023-12-15	25.500	26.000	25.100	26.000	25.606	13,095
2023-12-14	26.000	26.000	25.500	25.500	25.114	13,881
2023-12-13	25.200	25.500	25.100	25.200	24.818	33,871
2023-12-12	25.000	25.000	24.700	25.000	24.621	35,106
2023-12-11	24.900	25.000	24.500	25.000	24.621	12,425
2023-12-08	24.300	25.200	24.300	24.900	24.523	12,610
2023-12-07	25.100	25.200	24.300	25.000	24.621	32,698
2023-12-06	25.400	25.400	24.500	25.000	24.621	14,000
2023-12-05	25.400	25.400	25.300	25.400	25.015	16,809
2023-12-04	25.800	25.800	25.300	25.700	25.311	3,161
2023-12-01	25.900	25.900	25.700	25.700	25.311	5,131

← NewerPage 12 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.