Masoval AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	44.100	46.000	42.100	45.000	42.596	18,672
2022-04-01	46.000	46.000	45.100	45.600	43.164	51,279
2022-03-31	42.000	46.000	42.000	45.995	43.538	46,645
2022-03-30	46.000	46.000	44.800	45.495	43.064	23,940
2022-03-29	44.000	45.695	44.000	45.400	42.974	5,206
2022-03-28	43.805	44.500	43.805	44.130	41.772	5,543
2022-03-25	44.800	44.800	43.200	44.800	42.406	11,500
2022-03-24	44.900	44.900	44.305	44.800	42.406	2,536
2022-03-23	45.000	45.600	44.300	44.305	41.938	9,142
2022-03-22	44.500	44.845	44.415	44.415	42.042	7,581
2022-03-21	44.300	44.500	44.300	44.300	41.933	14,556
2022-03-18	46.975	46.975	43.505	44.595	42.212	10,459
2022-03-17	42.505	43.505	42.505	43.500	41.176	19,638
2022-03-16	41.600	43.335	41.600	43.195	40.887	202,248
2022-03-15	41.800	42.805	41.750	42.805	40.518	888
2022-03-14	41.540	43.285	41.540	42.995	40.698	8,209
2022-03-11	41.100	43.455	41.100	43.300	40.987	5,151
2022-03-10	41.550	43.965	41.265	41.280	39.074	2,081
2022-03-09	42.000	42.800	42.000	42.000	39.756	1,498
2022-03-08	44.495	44.495	41.135	43.875	41.531	536
2022-03-07	46.000	46.000	41.120	44.500	42.122	16,968
2022-03-04	43.500	46.450	43.500	46.450	43.968	14,403
2022-03-03	44.795	44.800	41.305	41.315	39.108	16,178
2022-03-02	43.000	44.795	41.005	42.005	39.761	3,556
2022-03-01	42.015	44.995	41.000	43.000	40.703	19,227
2022-02-28	44.995	44.995	44.000	44.000	41.649	1,498
2022-02-25	43.250	44.995	43.250	44.250	41.886	5,287
2022-02-24	45.495	45.495	43.000	43.000	40.703	118,468
2022-02-23	45.495	45.500	44.555	44.615	42.231	99,906
2022-02-22	45.000	46.800	43.005	43.905	41.559	59,267
2022-02-21	44.000	46.000	44.000	44.300	41.933	423,417
2022-02-18	42.990	43.000	42.900	42.995	40.698	6,564
2022-02-17	43.250	43.300	42.200	42.990	40.693	21,434
2022-02-16	41.505	43.245	41.505	43.100	40.797	20,101
2022-02-15	42.495	43.000	41.225	42.500	40.229	18,244
2022-02-14	42.400	42.470	41.235	42.050	39.803	9,967
2022-02-11	41.505	43.000	41.505	42.985	40.688	19,395
2022-02-10	43.000	43.000	42.015	42.700	40.419	1,377
2022-02-09	43.000	43.000	41.205	41.500	39.283	5,317
2022-02-08	42.500	42.500	42.400	42.495	40.225	3,225
2022-02-07	42.150	43.150	42.150	42.800	40.513	139,792
2022-02-04	41.800	42.000	41.635	42.000	39.756	12,776
2022-02-03	40.920	41.005	40.600	41.000	38.809	6,172
2022-02-02	41.400	42.225	40.870	40.870	38.686	14,731
2022-02-01	40.515	41.475	40.100	41.475	39.259	1,235
2022-01-31	40.510	41.000	40.510	40.700	38.525	604
2022-01-28	40.510	41.975	40.510	40.565	38.398	2,336
2022-01-27	40.510	41.385	40.510	40.800	38.620	277,257
2022-01-26	40.610	41.835	40.610	40.655	38.483	3,446
2022-01-25	40.450	41.995	40.450	40.510	38.346	3,350
2022-01-24	41.520	41.535	40.500	40.500	38.336	11,228
2022-01-21	41.250	41.495	40.515	41.495	39.278	8,786
2022-01-20	41.030	41.985	41.030	41.985	39.742	1,064
2022-01-19	41.900	41.900	40.510	41.015	38.824	1,723
2022-01-18	41.965	41.965	41.800	41.900	39.661	35,102
2022-01-17	41.800	42.795	41.795	41.800	39.567	23,490
2022-01-14	41.790	41.895	41.565	41.795	39.562	32,529
2022-01-13	40.500	41.785	40.500	40.705	38.530	5,129
2022-01-12	42.000	42.000	40.500	40.500	38.336	5,909
2022-01-11	42.000	42.000	41.510	41.610	39.387	52,562

← NewerPage 20 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.