Masoval AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	25.900	26.000	25.200	26.000	25.606	51,334
2023-11-29	25.700	26.000	25.000	26.000	25.606	11,900
2023-11-28	25.000	25.500	25.000	25.300	24.917	9,516
2023-11-27	25.400	25.400	24.000	25.400	25.015	3,530
2023-11-24	25.300	25.600	25.300	25.400	25.015	14,387
2023-11-23	25.000	25.600	25.000	25.200	24.818	16,418
2023-11-22	25.200	25.500	25.000	25.500	25.114	27,187
2023-11-21	26.300	26.300	25.500	25.500	25.114	14,118
2023-11-20	25.600	26.000	25.400	26.000	25.606	850
2023-11-17	26.000	26.000	25.600	25.600	25.212	12,742
2023-11-16	26.000	26.000	25.500	25.500	25.114	3,965
2023-11-15	25.600	26.000	25.600	26.000	25.606	691
2023-11-14	27.000	27.000	25.100	25.900	25.508	707
2023-11-13	26.800	26.800	25.000	25.500	25.114	5,718
2023-11-10	25.700	26.000	25.300	25.600	25.212	10,417
2023-11-09	25.200	25.900	24.900	25.600	25.212	21,932
2023-11-08	25.200	25.900	25.200	25.500	25.114	17,244
2023-11-07	24.500	24.900	24.200	24.900	24.523	3,729
2023-11-06	25.500	25.500	25.000	25.000	24.621	783
2023-11-03	24.000	25.600	24.000	25.300	24.917	23,977
2023-11-02	24.800	24.800	24.100	24.700	24.326	44,870
2023-11-01	24.400	24.800	24.400	24.800	24.424	2,441
2023-10-31	24.900	24.900	24.600	24.800	24.424	15,445
2023-10-30	24.500	25.000	24.400	25.000	24.621	10,512
2023-10-27	25.600	25.600	24.800	24.800	24.424	3,597
2023-10-26	25.000	25.300	24.700	24.700	24.326	23,808
2023-10-25	25.400	26.300	25.200	25.200	24.818	1,110
2023-10-24	25.900	25.900	25.300	25.700	25.311	19,325
2023-10-23	25.000	25.800	25.000	25.800	25.409	3,775
2023-10-20	25.800	25.900	25.200	25.900	25.508	8,077
2023-10-19	26.000	26.300	25.500	26.300	25.902	13,188
2023-10-18	26.000	26.600	26.000	26.300	25.902	1,510
2023-10-17	26.400	26.600	26.400	26.600	26.197	712
2023-10-16	27.500	27.500	26.300	26.500	26.099	3,473
2023-10-13	26.200	26.800	26.200	26.500	26.099	5,594
2023-10-12	26.200	26.900	26.200	26.400	26.000	21,539
2023-10-11	27.000	27.000	26.400	26.900	26.492	1,200
2023-10-10	26.300	27.000	26.000	26.700	26.296	20,394
2023-10-09	25.800	26.200	25.800	25.900	25.508	24,651
2023-10-06	26.000	26.600	26.000	26.500	26.099	14,727
2023-10-05	26.500	26.500	26.500	26.500	26.099	79
2023-10-04	26.900	26.900	26.400	26.400	26.000	24,949
2023-10-03	27.900	27.900	26.400	26.500	26.099	5,990
2023-10-02	27.500	27.800	26.600	27.000	26.591	16,822
2023-09-29	28.000	28.000	26.800	27.100	26.689	8,992
2023-09-28	27.300	27.700	26.700	26.800	26.394	25,031
2023-09-27	26.600	27.500	26.600	26.800	26.394	4,536
2023-09-26	27.400	27.400	26.500	26.500	26.099	13,711
2023-09-25	26.900	26.900	26.200	26.700	26.296	22,659
2023-09-22	26.600	27.100	26.600	26.600	26.197	5,290
2023-09-21	27.400	27.800	26.400	27.300	26.886	30,148
2023-09-20	27.400	28.000	26.900	27.800	27.379	35,337
2023-09-19	26.600	27.300	26.600	26.900	26.492	20,737
2023-09-18	27.000	27.000	26.000	26.500	26.099	78,026
2023-09-15	26.300	27.500	26.300	27.000	26.591	587,822
2023-09-14	26.000	26.800	25.700	26.300	25.902	257,467
2023-09-13	26.800	26.800	25.900	25.900	25.508	47,381
2023-09-12	26.800	26.800	25.900	25.900	25.508	55,930
2023-09-11	27.400	27.700	26.600	26.700	26.296	112,792
2023-09-08	27.500	27.500	26.400	26.600	26.197	160,340

← NewerPage 13 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.