Masoval AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	42.200	42.695	41.205	41.205	39.003	17,519
2022-01-07	41.995	42.000	41.600	41.600	39.377	13,321
2022-01-06	42.000	42.000	41.260	41.260	39.056	16,258
2022-01-05	42.000	42.000	41.035	41.840	39.605	16,496
2022-01-04	40.900	42.000	40.800	42.000	39.756	39,719
2022-01-03	40.000	40.900	40.000	40.900	38.715	49,059
2021-12-30	40.000	40.250	39.565	40.250	38.100	29,232
2021-12-29	40.200	40.200	39.005	39.995	37.858	8,275
2021-12-28	39.850	40.050	39.500	40.005	37.868	23,470
2021-12-27	39.850	39.850	39.495	39.850	37.721	6,372
2021-12-23	39.835	39.835	39.795	39.795	37.669	7,634
2021-12-22	39.005	39.850	39.005	39.800	37.674	5,723
2021-12-21	38.490	39.000	38.200	39.000	36.916	7,719
2021-12-20	38.490	38.490	37.915	38.300	36.254	17,277
2021-12-17	38.490	38.490	37.200	37.630	35.620	23,357
2021-12-16	37.005	37.895	37.000	37.205	35.217	26,450
2021-12-15	37.800	37.900	36.830	37.150	35.165	45,593
2021-12-14	39.890	39.890	37.005	37.005	35.028	27,461
2021-12-13	39.900	39.900	38.500	38.500	36.443	59,402
2021-12-10	38.995	39.490	38.990	38.995	36.912	2,598
2021-12-09	39.000	39.000	38.500	38.500	36.443	2,566
2021-12-08	39.900	39.900	38.505	39.000	36.916	19,486
2021-12-07	38.825	40.000	38.705	40.000	37.863	8,953
2021-12-06	38.470	38.695	37.605	38.695	36.628	19,353
2021-12-03	39.985	39.985	37.615	38.000	35.970	41,268
2021-12-02	39.000	39.005	38.230	38.400	36.348	21,749
2021-12-01	39.895	40.000	39.005	39.300	37.200	16,270
2021-11-30	39.490	39.890	38.445	39.500	37.390	49,675
2021-11-29	39.850	40.000	39.000	39.000	36.916	74,044
2021-11-26	39.800	39.800	38.500	39.000	36.916	61,828
2021-11-25	41.000	41.000	39.800	40.000	37.863	9,942,984
2021-11-24	41.030	42.010	41.030	42.000	39.756	7,160
2021-11-23	43.500	43.500	42.405	42.415	40.149	1,392
2021-11-22	44.500	44.500	41.500	43.425	41.105	10,023
2021-11-19	43.100	43.975	42.770	43.015	40.717	9,592
2021-11-18	44.650	44.650	42.500	43.000	40.703	254,290
2021-11-17	42.200	43.225	42.200	42.305	40.045	176,594
2021-11-16	42.995	43.000	42.005	42.005	39.761	7,434
2021-11-15	42.500	42.700	42.000	42.000	39.756	303
2021-11-12	42.110	43.965	42.105	43.965	41.616	56
2021-11-11	43.500	43.500	43.500	43.500	41.176	0
2021-11-10	44.900	44.900	43.005	43.500	41.176	5,113
2021-11-09	44.995	44.995	42.140	44.895	42.496	2,807
2021-11-08	42.000	43.995	42.000	43.995	41.644	5,607
2021-11-05	42.550	44.495	42.000	42.950	40.655	27,258
2021-11-04	44.000	44.400	42.370	44.000	41.649	9,169
2021-11-03	45.000	45.000	42.200	44.000	41.649	11,171
2021-11-02	42.500	44.995	42.500	44.985	42.582	4,622
2021-11-01	43.400	44.000	42.500	44.000	41.649	7,451
2021-10-29	42.995	44.000	42.125	44.000	41.649	5,346
2021-10-28	40.505	42.995	40.505	42.895	40.603	508
2021-10-27	44.500	44.500	40.505	42.995	40.698	4,906
2021-10-26	42.600	43.000	42.520	42.520	40.248	6,054
2021-10-25	42.850	42.850	41.005	42.500	40.229	6,517
2021-10-22	42.500	43.195	42.500	42.850	40.561	5,802
2021-10-21	41.505	44.995	41.505	44.995	42.591	1,510
2021-10-20	42.500	42.500	40.005	41.500	39.283	8,218

← NewerPage 21 of 21 · 1,257 trading days

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.