Morrow Bank ASA (OSL:MOBA)
Norway · Delayed Price · Currency is NOK 13.75
+0.30 (2.23%)
Sep 12, 2025, 4:25 PM CET
Morrow Bank ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 13.25 | 13.75 | 13.25 | 13.75 | 13.75 | 2.23% | 476,680 |
| Sep 11, 2025 | 13.55 | 13.60 | 13.30 | 13.45 | 13.45 | -0.74% | 575,776 |
| Sep 10, 2025 | 13.45 | 13.55 | 13.30 | 13.55 | 13.55 | 1.88% | 101,480 |
| Sep 9, 2025 | 13.35 | 13.60 | 13.25 | 13.30 | 13.30 | -0.37% | 242,059 |
| Sep 8, 2025 | 13.70 | 13.70 | 13.30 | 13.35 | 13.35 | -2.20% | 144,081 |
| Sep 5, 2025 | 13.60 | 13.75 | 13.50 | 13.65 | 13.65 | -0.36% | 173,926 |
| Sep 4, 2025 | 13.90 | 13.90 | 13.55 | 13.70 | 13.70 | 1.11% | 147,440 |
| Sep 3, 2025 | 13.80 | 13.95 | 13.50 | 13.55 | 13.55 | -1.45% | 400,511 |
| Sep 2, 2025 | 14.05 | 14.30 | 13.75 | 13.75 | 13.75 | -2.14% | 469,163 |
| Sep 1, 2025 | 13.95 | 14.05 | 13.70 | 14.05 | 14.05 | 2.18% | 590,911 |
| Aug 29, 2025 | 13.80 | 13.90 | 13.60 | 13.75 | 13.75 | -0.36% | 979,741 |
| Aug 28, 2025 | 13.55 | 13.80 | 13.45 | 13.80 | 13.80 | 2.22% | 1,118,142 |
| Aug 27, 2025 | 13.80 | 13.80 | 13.35 | 13.50 | 13.50 | -1.46% | 363,386 |
| Aug 26, 2025 | 13.80 | 13.80 | 13.50 | 13.70 | 13.70 | 0.37% | 309,149 |
| Aug 25, 2025 | 13.95 | 13.95 | 13.65 | 13.65 | 13.65 | -1.09% | 723,663 |
| Aug 22, 2025 | 13.85 | 14.10 | 13.65 | 13.80 | 13.80 | -0.36% | 666,680 |
| Aug 21, 2025 | 13.30 | 13.85 | 13.15 | 13.85 | 13.85 | 4.53% | 1,857,297 |
| Aug 20, 2025 | 13.25 | 13.25 | 12.80 | 13.25 | 13.25 | - | 481,471 |
| Aug 19, 2025 | 13.00 | 13.25 | 12.80 | 13.25 | 13.25 | 3.52% | 808,312 |
| Aug 18, 2025 | 12.75 | 12.80 | 12.35 | 12.80 | 12.80 | -0.39% | 711,317 |
| Aug 15, 2025 | 13.20 | 13.20 | 12.85 | 12.85 | 12.85 | -1.53% | 411,215 |
| Aug 14, 2025 | 13.75 | 14.20 | 13.00 | 13.05 | 13.05 | -1.51% | 1,190,856 |
| Aug 13, 2025 | 13.00 | 13.45 | 12.90 | 13.25 | 13.25 | 2.71% | 542,285 |
| Aug 12, 2025 | 13.10 | 13.10 | 12.90 | 12.90 | 12.90 | -0.39% | 215,896 |
| Aug 11, 2025 | 13.25 | 13.25 | 12.90 | 12.95 | 12.95 | -1.89% | 335,884 |
| Aug 8, 2025 | 13.10 | 13.45 | 12.90 | 13.20 | 13.20 | 0.38% | 601,261 |
| Aug 7, 2025 | 13.50 | 13.50 | 13.10 | 13.15 | 13.15 | 0.38% | 538,353 |
| Aug 6, 2025 | 13.00 | 13.60 | 13.00 | 13.10 | 13.10 | 3.15% | 1,798,761 |
| Aug 5, 2025 | 12.30 | 12.90 | 12.30 | 12.70 | 12.70 | 3.25% | 822,406 |
| Aug 4, 2025 | 12.00 | 12.30 | 12.00 | 12.30 | 12.30 | 2.50% | 2,116,328 |
| Aug 1, 2025 | 12.15 | 12.20 | 12.00 | 12.00 | 12.00 | -1.64% | 191,616 |
| Jul 31, 2025 | 12.00 | 12.25 | 12.00 | 12.20 | 12.20 | 1.24% | 91,115 |
| Jul 30, 2025 | 12.25 | 12.25 | 12.05 | 12.05 | 12.05 | -1.23% | 99,438 |
| Jul 29, 2025 | 12.15 | 12.30 | 12.10 | 12.20 | 12.20 | 0.83% | 141,730 |
| Jul 28, 2025 | 12.00 | 12.30 | 11.85 | 12.10 | 12.10 | 3.42% | 438,313 |
| Jul 25, 2025 | 11.80 | 11.90 | 11.70 | 11.70 | 11.70 | -0.85% | 106,046 |
| Jul 24, 2025 | 12.05 | 12.05 | 11.80 | 11.80 | 11.80 | - | 144,830 |
| Jul 23, 2025 | 11.80 | 11.90 | 11.75 | 11.80 | 11.80 | - | 149,118 |
| Jul 22, 2025 | 12.10 | 12.10 | 11.80 | 11.80 | 11.80 | -1.26% | 133,172 |
| Jul 21, 2025 | 11.95 | 12.10 | 11.85 | 11.95 | 11.95 | -0.42% | 190,373 |
| Jul 18, 2025 | 11.85 | 12.10 | 11.85 | 12.00 | 12.00 | 0.84% | 154,247 |
| Jul 17, 2025 | 12.05 | 12.10 | 11.90 | 11.90 | 11.90 | -0.83% | 113,680 |
| Jul 16, 2025 | 12.15 | 12.15 | 12.00 | 12.00 | 12.00 | - | 100,613 |
| Jul 15, 2025 | 12.15 | 12.15 | 12.00 | 12.00 | 12.00 | -0.83% | 70,699 |
| Jul 14, 2025 | 12.40 | 12.40 | 11.95 | 12.10 | 12.10 | -1.22% | 222,710 |
| Jul 11, 2025 | 12.20 | 12.55 | 12.10 | 12.25 | 12.25 | - | 350,028 |
| Jul 10, 2025 | 12.30 | 12.35 | 12.15 | 12.25 | 12.25 | 0.82% | 160,864 |
| Jul 9, 2025 | 12.10 | 12.25 | 12.10 | 12.15 | 12.15 | 0.41% | 95,824 |
| Jul 8, 2025 | 12.25 | 12.25 | 12.10 | 12.10 | 12.10 | -0.82% | 111,760 |
| Jul 7, 2025 | 11.85 | 12.30 | 11.75 | 12.20 | 12.20 | 3.83% | 423,573 |