Masoval AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-20	27.600	28.300	27.600	28.000	28.000	10,663
2024-11-19	27.000	29.500	27.000	27.300	27.300	22,269
2024-11-18	27.600	29.200	27.600	28.800	28.800	9,868
2024-11-15	28.800	29.000	27.800	28.400	28.400	23,363
2024-11-14	28.000	28.800	28.000	28.800	28.800	10,800
2024-11-13	28.500	29.200	28.400	28.800	28.800	32,160
2024-11-12	28.000	28.600	28.000	28.500	28.500	12,539
2024-11-11	28.800	29.500	28.000	29.500	29.500	6,879
2024-11-08	27.600	29.300	27.300	28.000	28.000	35,344
2024-11-07	29.000	29.000	28.000	28.000	28.000	1,707
2024-11-06	27.600	28.100	27.300	28.000	28.000	3,127
2024-11-05	27.000	28.200	27.000	28.200	28.200	33,937
2024-11-04	27.500	27.900	27.100	27.100	27.100	10,664
2024-11-01	27.200	27.700	27.000	27.300	27.300	12,304
2024-10-31	27.000	28.500	26.100	27.400	27.400	31,057
2024-10-30	28.100	28.200	28.000	28.000	28.000	4,694
2024-10-29	28.400	29.700	27.700	28.400	28.400	43,994
2024-10-28	29.100	30.000	28.800	29.600	29.600	17,250
2024-10-25	29.800	29.800	29.500	29.600	29.600	15,203
2024-10-24	30.700	30.700	29.500	29.800	29.800	39,668
2024-10-23	29.900	30.200	29.700	29.700	29.700	2,454
2024-10-22	29.700	30.000	29.700	29.700	29.700	5,859
2024-10-21	29.700	30.200	29.700	29.800	29.800	4,610
2024-10-18	29.900	30.500	29.700	30.500	30.500	16,321
2024-10-17	30.800	30.800	30.000	30.500	30.500	2,520
2024-10-16	30.200	30.300	30.200	30.200	30.200	1,428
2024-10-15	29.600	30.700	29.600	30.300	30.300	9,362
2024-10-14	30.800	30.800	30.000	30.200	30.200	53,722
2024-10-11	30.900	30.900	30.100	30.200	30.200	7,242
2024-10-10	30.800	31.700	30.700	31.600	31.600	29,243
2024-10-09	29.600	30.200	28.600	30.200	30.200	71,139
2024-10-08	30.000	30.000	29.300	29.600	29.600	3,555
2024-10-07	29.700	30.500	29.700	30.500	30.500	1,278
2024-10-04	29.900	30.500	29.600	29.700	29.700	7,336
2024-10-03	30.100	30.100	29.400	29.900	29.900	5,533
2024-10-02	29.000	29.900	29.000	29.500	29.500	4,237
2024-10-01	29.700	29.700	29.300	29.300	29.300	4,775
2024-09-30	30.000	30.400	29.200	29.500	29.500	6,330
2024-09-27	29.900	29.900	29.600	29.600	29.600	886
2024-09-26	30.900	30.900	29.100	29.200	29.200	1,502
2024-09-25	30.000	30.400	29.500	30.400	30.400	5,425
2024-09-24	30.500	30.500	29.700	29.700	29.700	3,414
2024-09-23	30.300	30.300	29.500	30.000	30.000	8,113
2024-09-20	30.300	31.900	30.000	30.300	30.300	10,576
2024-09-19	31.000	31.000	30.300	30.300	30.300	6,015
2024-09-18	31.800	31.800	30.600	31.000	31.000	6,751
2024-09-17	30.700	31.800	30.700	31.800	31.800	7,157
2024-09-16	32.400	32.400	30.700	31.000	31.000	6,840
2024-09-13	31.500	31.500	30.300	30.800	30.800	10,261
2024-09-12	31.000	32.500	31.000	32.500	32.500	10,791
2024-09-11	31.700	32.500	31.300	32.000	32.000	26,314
2024-09-10	32.500	32.500	30.600	31.700	31.700	7,372
2024-09-09	31.700	32.000	31.400	32.000	32.000	21,198
2024-09-06	31.000	31.300	30.300	31.300	31.300	806,175
2024-09-05	30.700	31.100	30.700	31.100	31.100	11,864
2024-09-04	30.000	32.100	29.700	32.100	32.100	5,405
2024-09-03	31.200	31.600	30.300	30.400	30.400	23,360
2024-09-02	30.700	31.500	30.300	31.200	31.200	40,764
2024-08-30	31.600	31.600	29.600	30.700	30.700	106,169
2024-08-29	32.500	32.500	30.800	31.400	31.400	1,332

← NewerPage 9 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.