Masoval AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	31.100	31.100	29.900	30.000	29.077	8,962
2022-12-16	29.200	31.400	29.200	30.000	29.077	90,492
2022-12-15	30.000	30.400	29.500	30.400	29.464	5,973
2022-12-14	30.600	30.600	29.300	30.000	29.077	136,597
2022-12-13	31.000	31.400	30.900	31.000	30.046	5,519
2022-12-12	30.800	32.200	30.800	31.300	30.337	7,439
2022-12-09	29.500	31.000	29.000	30.600	29.658	123,374
2022-12-08	30.000	30.000	28.900	29.900	28.980	4,167
2022-12-07	28.800	28.900	27.800	28.900	28.010	622
2022-12-06	29.100	30.800	29.000	29.000	28.107	8,822
2022-12-05	29.000	30.000	29.000	29.000	28.107	415
2022-12-02	29.200	30.700	29.200	29.700	28.786	7,698
2022-12-01	28.000	29.200	28.000	29.200	28.301	169,030
2022-11-30	28.200	28.200	28.000	28.000	27.138	63,571
2022-11-29	29.000	29.900	27.900	28.000	27.138	16,719
2022-11-28	28.100	28.400	27.700	28.000	27.138	17,157
2022-11-25	29.100	29.500	28.400	29.200	28.301	12,115
2022-11-24	32.000	32.000	28.500	29.000	28.107	117,530
2022-11-23	29.800	29.800	29.000	29.000	28.107	127,537
2022-11-22	30.400	30.800	29.500	29.500	28.592	18,455
2022-11-21	32.500	32.500	29.600	30.400	29.464	17,612
2022-11-18	34.500	35.100	30.000	32.100	31.112	18,790
2022-11-17	33.500	34.000	31.700	33.400	32.372	6,439
2022-11-16	31.400	32.600	31.100	31.100	30.143	24,271
2022-11-15	31.000	31.400	29.200	30.500	29.561	18,950
2022-11-14	31.100	31.900	30.400	30.400	29.464	4,630
2022-11-11	32.200	32.800	31.400	31.400	30.433	4,150
2022-11-10	31.700	31.800	30.800	31.000	30.046	6,645
2022-11-09	33.300	33.300	32.100	32.100	31.112	6,658
2022-11-08	32.000	35.000	31.100	33.000	31.984	44,273
2022-11-07	33.000	33.000	31.500	31.500	30.530	3,255
2022-11-04	35.000	35.000	32.000	32.000	31.015	3,962
2022-11-03	31.600	32.900	31.200	32.900	31.887	5,271
2022-11-02	35.900	35.900	32.000	32.000	31.015	11,984
2022-11-01	33.600	35.500	30.600	34.200	33.147	29,814
2022-10-31	33.600	33.600	29.800	33.000	31.984	30,097
2022-10-28	33.000	33.000	30.100	31.500	30.530	4,757
2022-10-27	32.000	33.300	30.000	32.000	31.015	11,730
2022-10-26	31.000	34.000	28.600	32.000	31.015	33,881
2022-10-25	28.500	29.100	28.500	28.800	27.913	14,921
2022-10-24	29.500	31.200	28.100	29.600	28.689	17,158
2022-10-21	28.000	28.000	27.600	27.600	26.750	3,685
2022-10-20	29.000	29.500	28.300	28.500	27.623	2,002
2022-10-19	29.000	29.200	27.600	28.400	27.526	22,625
2022-10-18	28.000	28.500	28.000	28.200	27.332	5,391
2022-10-17	28.200	30.000	28.200	28.300	27.429	26,922
2022-10-14	30.000	30.000	28.000	28.000	27.138	4,721
2022-10-13	28.000	28.900	27.000	27.500	26.653	26,157
2022-10-12	29.000	29.000	27.500	29.000	28.107	26,018
2022-10-11	30.000	30.900	28.400	29.000	28.107	38,866
2022-10-10	30.000	30.500	29.100	30.000	29.077	50,818
2022-10-07	30.500	31.000	29.100	30.000	29.077	15,421
2022-10-06	31.000	31.000	30.000	31.000	30.046	16,889
2022-10-05	31.000	31.900	30.800	31.000	30.046	10,308
2022-10-04	32.600	33.000	30.800	31.000	30.046	50,928
2022-10-03	32.000	32.500	30.200	32.500	31.500	47,513
2022-09-30	32.500	32.500	31.000	32.000	31.015	17,845
2022-09-29	32.500	33.000	30.500	31.100	30.143	77,362
2022-09-28	37.800	37.800	32.300	32.500	31.500	125,127
2022-09-27	40.900	42.100	40.900	42.000	40.707	7,606

← NewerPage 17 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.