Måsøval AS (MAS.OL)

Oslo - Oslo Delayed price. Currency in NOK

Add to watchlist

29.90

+0.40

(+1.36%)

At close: 04:13PM CEST

Time period:

04 Oct 2023 - 04 Oct 2024

Show:

Historical prices

Frequency:

Daily

Currency in NOKDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Oct 2024	30.10	30.10	29.40	29.90	29.90	5,533
02 Oct 2024	29.00	29.90	29.00	29.50	29.50	4,237
01 Oct 2024	29.70	29.70	29.30	29.30	29.30	4,775
30 Sept 2024	30.00	30.40	29.20	29.50	29.50	6,330
27 Sept 2024	29.90	29.90	29.60	29.60	29.60	886
26 Sept 2024	30.90	30.90	29.10	29.20	29.20	1,502
25 Sept 2024	30.00	30.40	29.50	30.40	30.40	5,425
24 Sept 2024	30.50	30.50	29.70	29.70	29.70	3,414
23 Sept 2024	30.30	30.30	29.50	30.00	30.00	8,113
20 Sept 2024	30.30	31.90	30.00	30.30	30.30	10,576
19 Sept 2024	31.00	31.00	30.30	30.30	30.30	6,015
18 Sept 2024	31.80	31.80	30.60	31.00	31.00	6,751
17 Sept 2024	30.70	31.80	30.70	31.80	31.80	7,157
16 Sept 2024	32.40	32.40	30.70	31.00	31.00	6,840
13 Sept 2024	31.50	31.50	30.30	30.80	30.80	10,261
12 Sept 2024	31.00	32.50	31.00	32.50	32.50	10,791
11 Sept 2024	31.70	32.50	31.30	32.00	32.00	26,314
10 Sept 2024	32.50	32.50	30.60	31.70	31.70	7,372
09 Sept 2024	31.70	32.00	31.40	32.00	32.00	21,198
06 Sept 2024	31.00	31.30	30.30	31.30	31.30	806,175
05 Sept 2024	30.70	31.10	30.70	31.10	31.10	11,864
04 Sept 2024	30.00	32.10	29.70	32.10	32.10	5,405
03 Sept 2024	31.20	31.60	30.30	30.40	30.40	23,360
02 Sept 2024	30.70	31.50	30.30	31.20	31.20	40,764
30 Aug 2024	31.60	31.60	29.60	30.70	30.70	106,169
29 Aug 2024	32.50	32.50	30.80	31.40	31.40	1,332
28 Aug 2024	31.70	32.40	31.00	32.00	32.00	225,538
27 Aug 2024	31.20	32.20	31.00	31.30	31.30	26,654
26 Aug 2024	29.00	31.10	29.00	31.00	31.00	12,795
23 Aug 2024	30.70	31.50	30.30	31.50	31.50	15,955
22 Aug 2024	31.50	31.50	30.90	31.10	31.10	3,553
21 Aug 2024	31.30	31.60	29.00	31.30	31.30	4,511
20 Aug 2024	30.10	31.90	30.10	31.70	31.70	21,392
19 Aug 2024	31.00	31.70	30.80	31.50	31.50	6,740
16 Aug 2024	32.00	32.10	30.30	31.80	31.80	16,133
15 Aug 2024	32.10	32.50	31.60	31.90	31.90	21,233
14 Aug 2024	33.30	33.30	31.60	31.60	31.60	11,710
13 Aug 2024	32.10	32.50	31.60	32.50	32.50	8,995
12 Aug 2024	32.40	32.80	31.20	31.50	31.50	8,416
09 Aug 2024	31.80	34.40	31.80	33.00	33.00	4,706
08 Aug 2024	32.30	32.30	31.80	32.20	32.20	12,460
07 Aug 2024	32.00	33.40	30.60	32.10	32.10	2,125
06 Aug 2024	33.00	33.00	32.00	32.00	32.00	15,149
05 Aug 2024	32.10	32.70	31.00	31.90	31.90	16,583
02 Aug 2024	32.90	33.70	32.80	32.80	32.80	9,839
01 Aug 2024	33.70	33.70	32.80	33.50	33.50	23,523
31 July 2024	32.10	33.70	30.80	33.70	33.70	11,914
30 July 2024	32.70	33.60	32.30	33.30	33.30	1,501
29 July 2024	32.00	33.00	32.00	33.00	33.00	984
26 July 2024	34.50	34.50	32.80	32.80	32.80	5,062
25 July 2024	32.90	32.90	32.60	32.70	32.70	800
24 July 2024	32.40	33.00	32.00	32.40	32.40	25,304
23 July 2024	33.00	33.00	31.80	32.00	32.00	5,351
22 July 2024	32.00	33.00	32.00	32.90	32.90	3,870
19 July 2024	32.70	33.30	32.00	32.60	32.60	6,345
18 July 2024	32.90	33.90	32.50	33.30	33.30	1,730
17 July 2024	33.00	33.40	32.90	32.90	32.90	10,595
16 July 2024	33.20	33.70	33.10	33.10	33.10	6,863
15 July 2024	33.10	33.80	33.10	33.80	33.80	3,669
12 July 2024	33.10	33.50	33.10	33.50	33.50	4,726
11 July 2024	34.00	34.00	33.30	33.50	33.50	3,974
10 July 2024	33.50	34.00	33.20	33.80	33.80	7,882
09 July 2024	34.70	34.70	33.50	33.90	33.90	8,589
08 July 2024	34.80	34.80	33.40	33.60	33.60	31,245
05 July 2024	33.10	33.40	32.80	33.40	33.40	3,509
04 July 2024	33.10	33.10	31.60	32.60	32.60	10,775
03 July 2024	33.00	33.60	32.80	32.80	32.80	4,937
02 July 2024	33.00	33.80	33.00	33.80	33.80	16,594
01 July 2024	33.60	33.60	33.20	33.20	33.20	2,050
28 June 2024	33.50	33.50	32.80	33.30	33.30	5,795
27 June 2024	33.40	33.50	33.40	33.50	33.50	2,870
26 June 2024	33.00	33.50	33.00	33.00	33.00	2,720
25 June 2024	33.00	33.70	33.00	33.00	33.00	11,840
24 June 2024	33.80	33.80	33.00	33.00	33.00	151
21 June 2024	33.10	33.80	33.10	33.80	33.80	1,671
20 June 2024	34.00	34.00	33.40	33.80	33.80	913
19 June 2024	33.10	33.70	33.00	33.70	33.70	8,194
18 June 2024	33.10	34.00	32.90	32.90	32.90	6,263
17 June 2024	33.80	33.80	32.40	32.40	32.40	29,115
14 June 2024	33.90	33.90	32.50	33.80	33.80	17,109
13 June 2024	33.10	33.80	33.00	33.50	33.50	4,623
12 June 2024	33.50	34.10	33.50	33.50	33.50	8,017
11 June 2024	34.50	34.50	33.70	34.20	34.20	27,935
10 June 2024	33.50	34.40	33.50	34.00	34.00	5,460
07 June 2024	33.70	33.70	33.70	33.70	33.70	-
06 June 2024	33.80	33.80	33.00	33.70	33.70	418
05 June 2024	33.10	34.00	33.00	33.80	33.80	33,909
05 June 2024	0.5 Dividend
04 June 2024	33.50	34.40	33.30	33.00	32.50	8,333
03 June 2024	33.00	34.50	32.90	33.70	33.19	41,674
31 May 2024	31.30	32.10	31.30	32.10	31.61	3,510,113
30 May 2024	31.60	31.60	31.30	31.30	30.83	1,717
29 May 2024	32.40	32.40	31.30	31.80	31.32	6,535
28 May 2024	32.60	32.60	30.80	32.00	31.52	1,705
27 May 2024	32.20	33.00	31.30	32.00	31.52	32,454
24 May 2024	33.00	33.00	31.50	32.50	32.01	22,384
23 May 2024	33.00	33.00	31.50	32.00	31.52	28,510
22 May 2024	32.70	32.70	31.10	31.10	30.63	15,534
21 May 2024	31.80	33.90	31.80	32.70	32.20	16,298
16 May 2024	30.60	31.70	30.30	31.00	30.53	8,969
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,416.60-57.70(-0.68%)

ASX 2008,150.00-55.20(-0.67%)

AUD/USD0.6845+0.0001(+0.02%)

OIL73.66-0.05(-0.07%)

GOLD2,684.70+5.50(+0.21%)

Bitcoin AUD89,421.48-115.80(-0.13%)

Måsøval AS (MAS.OL)

ALL ORDS
8,416.60
-57.70(-0.68%)

ASX 200
8,150.00
-55.20(-0.67%)

AUD/USD
0.6845
+0.0001(+0.02%)

OIL
73.66
-0.05(-0.07%)

GOLD
2,684.70
+5.50(+0.21%)

Bitcoin AUD
89,421.48
-115.80(-0.13%)