Morrow Bank ASA (OSL:MOBA)
Norway · Delayed Price · Currency is NOK 13.15
+0.15 (1.15%)
Dec 5, 2025, 4:25 PM CET
Morrow Bank ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.00 | 13.25 | 12.95 | 13.15 | 13.15 | 1.15% | 566,330 |
| Dec 4, 2025 | 13.00 | 13.10 | 12.95 | 13.00 | 13.00 | - | 192,000 |
| Dec 3, 2025 | 13.00 | 13.15 | 12.90 | 13.00 | 13.00 | -0.38% | 307,339 |
| Dec 2, 2025 | 13.05 | 13.10 | 13.00 | 13.05 | 13.05 | -0.38% | 267,160 |
| Dec 1, 2025 | 13.15 | 13.15 | 13.00 | 13.10 | 13.10 | -1.13% | 319,854 |
| Nov 28, 2025 | 13.30 | 13.30 | 13.20 | 13.25 | 13.25 | 0.38% | 218,958 |
| Nov 27, 2025 | 13.05 | 13.30 | 13.05 | 13.20 | 13.20 | 0.76% | 189,025 |
| Nov 26, 2025 | 12.95 | 13.20 | 12.95 | 13.10 | 13.10 | 0.77% | 293,452 |
| Nov 25, 2025 | 12.80 | 13.15 | 12.80 | 13.00 | 13.00 | 1.17% | 353,258 |
| Nov 24, 2025 | 12.80 | 13.00 | 12.80 | 12.85 | 12.85 | -0.39% | 292,154 |
| Nov 21, 2025 | 12.80 | 12.95 | 12.65 | 12.90 | 12.90 | -2.27% | 527,226 |
| Nov 20, 2025 | 12.90 | 13.20 | 12.80 | 13.20 | 13.20 | 1.54% | 1,726,361 |
| Nov 19, 2025 | 13.15 | 13.25 | 12.90 | 13.00 | 13.00 | -1.52% | 1,653,152 |
| Nov 18, 2025 | 13.45 | 13.60 | 13.10 | 13.20 | 13.20 | -2.94% | 891,446 |
| Nov 17, 2025 | 13.60 | 13.75 | 13.50 | 13.60 | 13.60 | 0.74% | 156,102 |
| Nov 14, 2025 | 13.85 | 13.85 | 13.45 | 13.50 | 13.50 | -0.74% | 284,251 |
| Nov 13, 2025 | 14.00 | 14.20 | 13.55 | 13.60 | 13.60 | -2.86% | 680,897 |
| Nov 12, 2025 | 14.45 | 14.50 | 14.00 | 14.00 | 14.00 | -2.78% | 538,613 |
| Nov 11, 2025 | 13.75 | 14.40 | 13.60 | 14.40 | 14.40 | 7.06% | 844,223 |
| Nov 10, 2025 | 13.65 | 13.75 | 13.45 | 13.45 | 13.45 | -0.74% | 308,687 |
| Nov 7, 2025 | 14.20 | 14.20 | 13.45 | 13.55 | 13.55 | -1.81% | 618,296 |
| Nov 6, 2025 | 14.20 | 14.50 | 13.80 | 13.80 | 13.80 | 0.36% | 1,095,355 |
| Nov 5, 2025 | 13.20 | 13.75 | 13.20 | 13.75 | 13.75 | 2.61% | 254,892 |
| Nov 4, 2025 | 13.10 | 13.65 | 12.85 | 13.40 | 13.40 | 1.13% | 361,098 |
| Nov 3, 2025 | 13.30 | 13.35 | 13.05 | 13.25 | 13.25 | -0.75% | 776,052 |
| Oct 31, 2025 | 13.40 | 13.70 | 13.10 | 13.35 | 13.35 | -1.11% | 703,788 |
| Oct 30, 2025 | 13.85 | 13.85 | 13.45 | 13.50 | 13.50 | -1.82% | 348,363 |
| Oct 29, 2025 | 13.75 | 13.85 | 13.50 | 13.75 | 13.75 | - | 180,015 |
| Oct 28, 2025 | 13.90 | 13.90 | 13.45 | 13.75 | 13.75 | 1.10% | 144,429 |
| Oct 27, 2025 | 13.70 | 13.90 | 13.55 | 13.60 | 13.60 | -1.45% | 275,246 |
| Oct 24, 2025 | 14.10 | 14.10 | 13.75 | 13.80 | 13.80 | -1.78% | 220,918 |
| Oct 23, 2025 | 13.80 | 14.10 | 13.65 | 14.05 | 14.05 | 1.44% | 260,207 |
| Oct 22, 2025 | 13.40 | 13.85 | 13.40 | 13.85 | 13.85 | 2.21% | 952,683 |
| Oct 21, 2025 | 13.55 | 13.60 | 13.45 | 13.55 | 13.55 | 0.37% | 124,620 |
| Oct 20, 2025 | 13.60 | 13.90 | 13.45 | 13.50 | 13.50 | -0.37% | 290,845 |
| Oct 17, 2025 | 13.75 | 13.75 | 13.35 | 13.55 | 13.55 | -1.45% | 532,324 |
| Oct 16, 2025 | 14.30 | 14.30 | 13.75 | 13.75 | 13.75 | -3.51% | 413,869 |
| Oct 15, 2025 | 13.80 | 14.25 | 13.70 | 14.25 | 14.25 | 4.78% | 316,472 |
| Oct 14, 2025 | 14.00 | 14.00 | 13.60 | 13.60 | 13.60 | -3.20% | 551,755 |
| Oct 13, 2025 | 13.95 | 14.10 | 13.70 | 14.05 | 14.05 | - | 805,904 |
| Oct 10, 2025 | 14.05 | 14.20 | 13.90 | 14.05 | 14.05 | -0.35% | 491,757 |
| Oct 9, 2025 | 14.00 | 14.20 | 14.00 | 14.10 | 14.10 | 0.71% | 154,084 |
| Oct 8, 2025 | 14.20 | 14.25 | 14.00 | 14.00 | 14.00 | -1.41% | 350,524 |
| Oct 7, 2025 | 14.00 | 14.30 | 14.00 | 14.20 | 14.20 | 1.43% | 259,865 |
| Oct 6, 2025 | 14.40 | 14.55 | 14.00 | 14.00 | 14.00 | -2.78% | 642,264 |
| Oct 3, 2025 | 14.45 | 14.65 | 14.35 | 14.40 | 14.40 | 0.70% | 421,129 |
| Oct 2, 2025 | 14.90 | 14.90 | 14.30 | 14.30 | 14.30 | -2.39% | 776,902 |
| Oct 1, 2025 | 14.90 | 14.90 | 14.65 | 14.65 | 14.65 | -1.35% | 436,963 |
| Sep 30, 2025 | 14.50 | 15.00 | 14.50 | 14.85 | 14.85 | 3.12% | 893,448 |
| Sep 29, 2025 | 15.00 | 15.00 | 14.35 | 14.40 | 14.40 | -4.64% | 970,627 |