Masoval AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	32.000	32.000	31.300	31.300	30.826	1,441
2023-06-14	32.000	32.400	31.500	31.500	30.530	4,877
2023-06-13	31.700	32.300	31.700	31.800	30.821	37,012
2023-06-12	32.500	32.500	31.700	31.700	30.724	5,302
2023-06-09	31.900	32.400	31.600	31.600	30.627	8,089
2023-06-08	31.900	31.900	31.700	31.800	30.821	10,123
2023-06-07	32.400	32.500	31.800	31.900	30.918	3,418
2023-06-06	31.100	32.500	31.100	32.500	31.500	11,876
2023-06-05	31.700	32.200	31.600	31.600	30.627	12,266
2023-06-02	31.700	32.500	31.500	32.500	31.500	7,083
2023-06-01	32.000	32.000	31.600	31.600	30.627	10,789
2023-05-31	32.500	32.500	32.000	32.100	31.112	25,380
2023-05-30	32.900	33.800	32.600	33.000	31.984	17,318
2023-05-26	34.500	34.500	32.000	32.600	31.596	21,214
2023-05-25	30.000	34.800	30.000	33.400	32.372	67,845
2023-05-24	31.900	31.900	29.800	30.000	29.077	35,788
2023-05-23	31.200	31.500	30.300	30.900	29.949	26,695
2023-05-22	33.000	33.000	31.300	32.000	31.015	3,431
2023-05-19	30.700	31.600	30.700	31.200	30.240	4,994
2023-05-16	31.500	32.000	31.200	32.000	31.015	11,624
2023-05-15	31.000	31.500	30.900	31.500	30.530	5,949
2023-05-12	31.000	31.700	31.000	31.700	30.724	3,917
2023-05-11	31.700	32.100	31.200	31.600	30.627	12,977
2023-05-10	31.700	31.700	31.700	31.700	30.724	495
2023-05-09	32.000	32.000	31.500	31.700	30.724	3,022
2023-05-08	31.500	32.200	31.500	32.200	31.209	1,966
2023-05-05	31.500	31.500	31.500	31.500	30.530	390
2023-05-04	32.000	32.000	31.500	31.700	30.724	2,116
2023-05-03	31.900	31.900	31.800	31.800	30.821	1,651
2023-05-02	30.300	32.200	30.300	31.700	30.724	8,600
2023-04-28	31.900	32.400	31.900	32.300	31.306	37,308
2023-04-27	32.200	32.200	31.600	31.900	30.918	22,196
2023-04-26	32.500	32.500	32.200	32.500	31.500	2,612
2023-04-25	32.000	32.000	31.500	31.900	30.918	18,471
2023-04-24	32.000	33.500	31.700	32.500	31.500	12,001
2023-04-21	32.500	32.500	32.400	32.500	31.500	4,359
2023-04-20	32.900	33.700	32.600	33.500	32.469	45,690
2023-04-19	33.500	34.000	33.000	33.000	31.984	3,956
2023-04-18	33.000	33.700	32.700	33.700	32.663	9,977
2023-04-17	31.400	33.000	31.400	32.700	31.693	5,211
2023-04-14	31.800	32.600	31.700	32.600	31.596	103,502
2023-04-13	32.000	32.000	31.900	32.000	31.015	4,793
2023-04-12	32.500	32.500	31.900	32.000	31.015	8,905
2023-04-11	32.700	32.700	32.000	32.500	31.500	455
2023-04-05	32.400	32.400	32.400	32.400	31.403	130
2023-04-04	32.900	32.900	31.300	32.400	31.403	4,690
2023-04-03	33.300	34.000	32.100	32.600	31.596	19,408
2023-03-31	32.200	32.200	31.800	31.800	30.821	9,218
2023-03-30	31.100	32.000	30.800	32.000	31.015	61,626
2023-03-29	30.500	31.100	30.000	31.000	30.046	19,047
2023-03-28	31.900	32.000	30.900	31.300	30.337	19,062
2023-03-27	30.000	32.900	30.000	31.900	30.918	12,420
2023-03-24	32.800	33.400	31.100	31.600	30.627	14,994
2023-03-23	31.000	32.400	29.200	32.000	31.015	19,408
2023-03-22	32.500	33.000	30.800	32.000	31.015	16,481
2023-03-21	30.500	31.100	30.300	30.700	29.755	3,563
2023-03-20	30.500	31.200	30.100	31.200	30.240	4,090
2023-03-17	31.000	31.200	30.500	30.500	29.561	5,850
2023-03-16	30.100	30.900	30.000	30.900	29.949	8,807
2023-03-15	31.000	31.700	30.100	30.800	29.852	13,786

← NewerPage 15 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.