Sparebanken Møre (OSL:MORG)
Norway flag Norway · Delayed Price · Currency is NOK
104.00
+0.20 (0.19%)
Oct 24, 2025, 3:00 PM CET

Sparebanken Møre Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 2025103.80104.98103.20104.00104.000.19%13,015
Oct 23, 2025107.02107.02102.40103.80103.801.76%8,518
Oct 22, 2025102.00102.78100.50102.00102.000.95%31,976
Oct 21, 2025102.00105.00100.64101.04101.04-3.95%112,392
Oct 20, 2025108.00108.00104.02105.20105.20-0.75%6,498
Oct 17, 2025105.66106.06104.02106.00106.00-1.85%10,719
Oct 16, 2025107.36108.00105.30108.00108.000.93%10,042
Oct 15, 2025108.38108.38105.50107.00107.002.88%19,336
Oct 14, 2025105.42105.90104.00104.00104.00-1.33%5,699
Oct 13, 2025105.00106.16104.64105.40105.40-0.43%4,537
Oct 10, 2025104.00106.36104.00105.86105.860.86%79,408
Oct 9, 2025106.46106.48104.00104.96104.96-1.32%58,958
Oct 8, 2025107.00107.00105.74106.36106.36-0.60%85,150
Oct 7, 2025107.88107.88106.44107.00107.00-0.83%3,372
Oct 6, 2025107.90107.90106.52107.90107.901.54%7,650
Oct 3, 2025106.76107.52106.00106.26106.260.25%7,582
Oct 2, 2025108.80108.80106.00106.00106.00-13,146
Oct 1, 2025107.00107.50106.00106.00106.00-1.45%4,243
Sep 30, 2025108.46108.90107.02107.56107.560.26%4,123
Sep 29, 2025110.00110.00107.00107.28107.28-2.47%7,771
Sep 26, 2025105.40110.00105.14110.00110.004.36%13,406
Sep 25, 2025105.10107.00105.10105.40105.40-0.49%13,746
Sep 24, 2025105.00106.14105.00105.92105.920.88%7,383
Sep 23, 2025106.00107.04105.00105.00105.00-0.94%11,098
Sep 22, 2025106.84107.02106.00106.00106.00-1.74%6,245
Sep 19, 2025106.88108.94106.84107.88107.880.94%4,934
Sep 18, 2025107.14107.88106.88106.88106.88-1.00%2,822
Sep 17, 2025106.52107.96106.52107.96107.960.17%6,505
Sep 16, 2025109.94109.94107.20107.78107.78-1.12%3,283
Sep 15, 2025109.00109.32107.22109.00109.00-0.46%12,196
Sep 12, 2025105.04109.50105.04109.50109.500.46%11,897
Sep 11, 2025107.00111.00107.00109.00109.002.02%15,381
Sep 10, 2025107.00107.02105.98106.84106.84-0.96%6,427
Sep 9, 2025107.80108.20106.96107.88107.880.07%14,050
Sep 8, 2025104.54107.80104.54107.80107.802.86%16,328
Sep 5, 2025104.00104.80103.62104.80104.801.16%6,471
Sep 4, 2025104.00104.10103.60103.60103.60-0.38%76,457
Sep 3, 2025106.00106.00103.60104.00104.000.27%5,497
Sep 2, 2025104.00104.84103.70103.72103.72-0.35%27,620
Sep 1, 2025105.70105.70104.02104.08104.08-1.53%11,179
Aug 29, 2025105.16105.90104.34105.70105.700.51%15,035
Aug 28, 2025103.62105.98103.62105.16105.161.27%7,128
Aug 27, 2025104.68104.70103.60103.84103.84-0.23%5,167
Aug 26, 2025104.80104.80103.60104.08104.08-0.29%13,943
Aug 25, 2025104.58104.58103.60104.38104.38-0.11%9,070
Aug 22, 2025103.90104.50103.00104.50104.500.29%11,948
Aug 21, 2025104.50104.70103.80104.20104.20-0.48%11,093
Aug 20, 2025103.50104.80103.50104.70104.700.15%83,361
Aug 19, 2025103.02104.80103.02104.54104.541.22%34,493
Aug 18, 2025105.00105.00103.02103.28103.28-0.77%32,038