Masoval AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	31.000	31.100	31.000	31.000	30.046	2,011
2023-03-13	31.500	32.000	30.900	30.900	29.949	7,534
2023-03-10	31.500	32.000	31.000	31.000	30.046	33,035
2023-03-09	32.000	32.000	31.300	31.400	30.433	2,883
2023-03-08	31.700	32.000	31.200	31.500	30.530	7,531
2023-03-07	31.300	31.900	31.300	31.400	30.433	11,639
2023-03-06	33.200	33.200	31.000	32.300	31.306	7,523
2023-03-03	31.800	31.800	30.500	31.500	30.530	8,903
2023-03-02	32.000	32.300	31.500	31.900	30.918	20,785
2023-03-01	32.000	32.800	31.100	32.800	31.790	33,083
2023-02-28	31.000	32.000	30.000	31.900	30.918	96,189
2023-02-27	30.500	31.400	30.300	31.400	30.433	8,283
2023-02-24	30.600	31.500	30.200	30.600	29.658	133,720
2023-02-23	30.900	31.600	30.800	31.000	30.046	31,458
2023-02-22	31.000	31.700	30.000	30.200	29.270	29,765
2023-02-21	31.800	31.800	30.000	31.000	30.046	34,319
2023-02-20	31.900	31.900	31.900	31.900	30.918	220
2023-02-17	31.600	32.700	31.500	32.000	31.015	16,913
2023-02-16	31.300	31.900	31.300	31.600	30.627	2,549
2023-02-15	32.000	32.000	31.700	31.700	30.724	7,683
2023-02-14	32.100	32.200	31.400	32.000	31.015	30,173
2023-02-13	32.300	32.600	32.000	32.100	31.112	10,559
2023-02-10	33.100	33.100	32.300	32.300	31.306	8,990
2023-02-09	32.700	33.200	32.000	33.200	32.178	33,765
2023-02-08	31.700	33.000	31.700	32.800	31.790	25,676
2023-02-07	32.100	32.900	32.100	32.800	31.790	10,959
2023-02-06	32.000	32.200	31.600	32.000	31.015	27,031
2023-02-03	32.700	33.000	31.900	32.500	31.500	143,565
2023-02-02	34.100	34.700	32.100	32.900	31.887	171,437
2023-02-01	34.500	34.900	34.100	34.900	33.826	16,716
2023-01-31	33.500	34.500	33.500	33.800	32.760	8,644
2023-01-30	34.900	35.000	33.300	33.300	32.275	35,624
2023-01-27	34.300	34.900	33.600	34.900	33.826	27,682
2023-01-26	35.000	35.000	34.100	34.100	33.050	123,179
2023-01-25	34.700	36.100	33.000	35.500	34.407	752,838
2023-01-24	34.500	35.800	33.700	34.300	33.244	63,529
2023-01-23	32.500	33.200	31.300	33.200	32.178	36,718
2023-01-20	31.800	32.100	31.500	31.900	30.918	4,266
2023-01-19	31.500	32.500	31.500	32.000	31.015	9,437
2023-01-18	32.000	32.100	30.500	31.500	30.530	73,046
2023-01-17	33.000	33.000	32.100	32.100	31.112	6,865
2023-01-16	33.600	33.600	32.000	32.400	31.403	5,886
2023-01-13	31.100	34.800	31.100	32.500	31.500	32,169
2023-01-12	32.100	33.500	32.100	33.200	32.178	12,817
2023-01-11	32.400	32.900	31.600	32.900	31.887	6,628
2023-01-10	33.500	33.700	32.200	32.400	31.403	10,670
2023-01-09	33.900	33.900	32.500	32.600	31.596	8,527
2023-01-06	33.400	33.400	32.000	33.000	31.984	29,953
2023-01-05	33.000	33.000	31.200	33.000	31.984	48,196
2023-01-04	30.600	32.000	30.100	31.900	30.918	110,797
2023-01-03	29.700	31.000	29.700	30.600	29.658	118,579
2023-01-02	30.500	30.500	30.300	30.500	29.561	110,575
2022-12-30	30.000	30.500	29.800	30.300	29.367	25,593
2022-12-29	30.000	30.300	29.500	30.100	29.173	9,398
2022-12-28	30.200	30.500	30.000	30.500	29.561	14,925
2022-12-27	28.000	30.500	28.000	30.000	29.077	5,002
2022-12-23	30.800	31.100	30.200	30.500	29.561	9,463
2022-12-22	30.600	30.900	30.400	30.800	29.852	211,461
2022-12-21	29.900	31.000	29.900	30.600	29.658	29,285
2022-12-20	30.000	30.000	28.300	29.900	28.980	7,489

← NewerPage 16 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.