Masoval AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	47.000	49.000	45.000	45.000	42.596	66,652
2022-07-04	47.000	47.000	44.100	46.400	43.921	61,845
2022-07-01	44.500	44.900	43.400	44.000	41.649	7,960
2022-06-30	44.100	44.700	42.800	43.200	40.892	30,610
2022-06-29	46.500	46.500	44.000	44.000	41.649	14,655
2022-06-28	46.000	46.900	45.700	46.000	43.542	879
2022-06-27	45.000	47.800	45.000	45.900	43.448	15,035
2022-06-24	45.900	45.900	45.000	45.900	43.448	609
2022-06-23	45.100	45.800	44.100	45.800	43.353	13,318
2022-06-22	45.900	46.000	45.600	45.600	43.164	10,009
2022-06-21	45.100	45.600	45.100	45.600	43.164	31,210
2022-06-20	45.300	46.000	44.800	45.900	43.448	13,681
2022-06-17	45.900	46.900	44.500	46.900	44.394	7,697
2022-06-16	46.200	46.200	45.000	45.000	42.596	6,121
2022-06-15	47.700	47.700	45.100	45.100	42.690	10,072
2022-06-14	46.000	46.800	43.700	44.500	42.122	55,780
2022-06-13	46.900	47.900	45.000	47.900	45.341	9,002
2022-06-10	46.200	48.000	46.100	48.000	45.435	6,966
2022-06-09	46.500	48.200	46.500	47.100	44.584	9,851
2022-06-08	47.700	47.700	46.800	46.800	44.300	4,816
2022-06-07	47.000	47.000	46.800	46.900	44.394	1,937
2022-06-03	47.900	48.100	45.000	47.500	44.962	26,639
2022-06-02	47.500	48.000	46.600	48.000	45.435	10,392
2022-06-01	48.000	48.000	46.000	47.900	45.341	130,379
2022-05-31	47.000	47.500	45.800	47.000	44.489	59,687
2022-05-30	46.500	47.900	44.600	46.000	43.542	137,312
2022-05-27	46.100	48.000	46.100	46.700	44.205	20,817
2022-05-25	48.200	48.400	46.800	47.000	44.489	7,658
2022-05-24	47.900	48.300	47.100	48.000	45.435	10,409
2022-05-23	48.100	50.000	46.100	47.900	45.341	48,871
2022-05-20	49.800	49.800	48.100	48.100	45.530	62,157
2022-05-19	48.600	48.600	47.500	48.000	45.435	94,148
2022-05-18	48.000	48.500	47.200	48.500	45.909	76,070
2022-05-16	48.000	48.400	46.800	47.100	44.584	15,864
2022-05-13	48.100	48.500	46.900	47.000	44.489	16,299
2022-05-12	47.100	48.500	47.000	48.000	45.435	12,072
2022-05-11	47.000	48.800	46.500	48.500	45.909	22,099
2022-05-10	45.800	47.400	44.500	47.000	44.489	27,744
2022-05-09	48.700	48.700	45.800	45.800	43.353	38,967
2022-05-06	48.200	49.000	46.600	48.300	45.719	70,067
2022-05-05	49.100	49.200	47.500	48.500	45.909	34,210
2022-05-04	49.300	49.500	48.700	49.100	46.477	18,103
2022-05-03	49.500	50.000	48.500	49.300	46.666	115,586
2022-05-02	49.500	49.500	48.000	49.300	46.666	17,694
2022-04-29	49.400	49.500	49.200	49.300	46.666	10,745
2022-04-28	50.000	50.000	48.000	49.400	46.761	45,790
2022-04-27	49.300	51.600	49.300	50.000	47.329	25,969
2022-04-26	50.000	50.400	49.500	49.900	47.234	304,741
2022-04-25	50.000	50.000	49.000	50.000	47.329	154,453
2022-04-22	49.500	50.000	49.500	49.800	47.139	127,166
2022-04-21	50.000	50.000	47.500	49.500	46.855	33,814
2022-04-20	47.000	50.000	47.000	50.000	47.329	76,043
2022-04-19	44.000	49.000	44.000	48.900	46.287	95,048
2022-04-13	46.100	46.100	45.800	45.800	43.353	4,149
2022-04-12	44.500	44.500	44.500	44.500	42.122	1,791
2022-04-11	45.100	45.400	44.000	44.800	42.406	6,685
2022-04-08	45.000	47.000	45.000	45.500	43.069	96,149
2022-04-07	45.500	45.500	45.400	45.500	43.069	3,854
2022-04-06	42.000	45.500	42.000	45.500	43.069	50,340
2022-04-05	45.000	45.900	44.600	44.600	42.217	79,501

← NewerPage 19 of 22 · 1,261 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.