Morrow Bank ASA (OSL:MOBA)
Norway · Delayed Price · Currency is NOK 12.00
-0.20 (-1.64%)
Aug 1, 2025, 4:25 PM CET
Morrow Bank ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 4, 2025 | 11.80 | 11.85 | 11.70 | 11.75 | 11.75 | 0.43% | 54,930 |
| Jul 3, 2025 | 11.85 | 11.85 | 11.50 | 11.70 | 11.70 | 0.86% | 206,927 |
| Jul 2, 2025 | 11.65 | 11.85 | 11.60 | 11.60 | 11.60 | - | 184,078 |
| Jul 1, 2025 | 11.55 | 11.75 | 11.55 | 11.60 | 11.60 | 0.43% | 91,286 |
| Jun 30, 2025 | 11.55 | 11.65 | 11.50 | 11.55 | 11.55 | - | 96,451 |
| Jun 27, 2025 | 11.30 | 11.65 | 11.30 | 11.55 | 11.55 | 2.67% | 262,856 |
| Jun 26, 2025 | 11.35 | 11.45 | 11.25 | 11.25 | 11.25 | -1.32% | 162,019 |
| Jun 25, 2025 | 11.65 | 11.65 | 11.30 | 11.40 | 11.40 | - | 183,650 |
| Jun 24, 2025 | 11.50 | 11.65 | 11.25 | 11.40 | 11.40 | 0.88% | 149,714 |
| Jun 23, 2025 | 11.70 | 11.70 | 11.30 | 11.30 | 11.30 | -0.88% | 113,653 |
| Jun 20, 2025 | 12.00 | 12.00 | 11.40 | 11.40 | 11.40 | -2.98% | 296,004 |
| Jun 19, 2025 | 11.20 | 11.80 | 11.10 | 11.75 | 11.75 | 3.07% | 342,002 |
| Jun 18, 2025 | 11.65 | 11.70 | 11.35 | 11.40 | 11.40 | -2.56% | 307,439 |
| Jun 17, 2025 | 11.80 | 11.85 | 11.55 | 11.70 | 11.70 | -0.43% | 301,829 |
| Jun 16, 2025 | 11.75 | 11.95 | 11.70 | 11.75 | 11.75 | -0.84% | 372,044 |
| Jun 13, 2025 | 12.30 | 12.30 | 11.85 | 11.85 | 11.85 | -2.87% | 352,326 |
| Jun 12, 2025 | 12.20 | 12.20 | 11.95 | 12.20 | 12.20 | 1.67% | 231,245 |
| Jun 11, 2025 | 12.10 | 12.30 | 12.00 | 12.00 | 12.00 | -0.41% | 327,603 |
| Jun 10, 2025 | 12.10 | 12.25 | 12.00 | 12.05 | 12.05 | - | 2,011,334 |
| Jun 6, 2025 | 11.50 | 12.15 | 11.50 | 12.05 | 12.05 | 4.33% | 442,129 |
| Jun 5, 2025 | 11.75 | 11.75 | 11.50 | 11.55 | 11.55 | -1.70% | 529,951 |
| Jun 4, 2025 | 11.95 | 12.00 | 11.70 | 11.75 | 11.75 | -0.84% | 176,605 |
| Jun 3, 2025 | 11.70 | 11.90 | 11.70 | 11.85 | 11.85 | -0.84% | 269,430 |
| Jun 2, 2025 | 12.35 | 12.35 | 11.85 | 11.95 | 11.95 | -0.83% | 442,412 |
| May 30, 2025 | 12.00 | 12.20 | 11.75 | 12.05 | 12.05 | 0.42% | 594,464 |
| May 28, 2025 | 12.30 | 12.40 | 11.95 | 12.00 | 12.00 | -1.64% | 288,057 |
| May 27, 2025 | 12.30 | 12.30 | 12.00 | 12.20 | 12.20 | -1.61% | 778,745 |
| May 26, 2025 | 12.60 | 12.90 | 12.30 | 12.40 | 12.40 | -0.80% | 400,666 |
| May 23, 2025 | 12.25 | 12.60 | 12.10 | 12.50 | 12.50 | 2.46% | 589,955 |
| May 22, 2025 | 12.30 | 12.50 | 12.05 | 12.20 | 12.20 | - | 433,042 |