Sparebanken Møre (OSL:MORG)
Norway · Delayed Price · Currency is NOK 104.30
-1.70 (-1.60%)
Aug 1, 2025, 4:25 PM CET
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 106.00 | 106.00 | 102.40 | 104.30 | 104.30 | -1.60% | 9,549 |
| Jul 31, 2025 | 104.34 | 106.00 | 104.30 | 106.00 | 106.00 | 1.73% | 14,231 |
| Jul 30, 2025 | 107.02 | 107.02 | 104.20 | 104.20 | 104.20 | -1.33% | 4,130 |
| Jul 29, 2025 | 107.00 | 107.02 | 105.06 | 105.60 | 105.60 | -1.23% | 2,526 |
| Jul 28, 2025 | 108.00 | 108.00 | 105.50 | 106.92 | 106.92 | 1.19% | 2,545 |
| Jul 25, 2025 | 106.88 | 107.46 | 104.98 | 105.66 | 105.66 | 0.09% | 11,188 |
| Jul 24, 2025 | 103.42 | 105.58 | 103.42 | 105.56 | 105.56 | 0.73% | 3,765 |
| Jul 23, 2025 | 104.98 | 105.16 | 103.58 | 104.80 | 104.80 | -0.78% | 8,151 |
| Jul 22, 2025 | 108.00 | 108.00 | 104.94 | 105.62 | 105.62 | 0.25% | 9,682 |
| Jul 21, 2025 | 105.44 | 106.90 | 105.30 | 105.36 | 105.36 | -0.08% | 4,743 |
| Jul 18, 2025 | 104.46 | 107.98 | 103.50 | 105.44 | 105.44 | 1.99% | 12,910 |
| Jul 17, 2025 | 109.00 | 109.00 | 103.30 | 103.38 | 103.38 | -4.72% | 290,609 |
| Jul 16, 2025 | 107.02 | 109.16 | 107.02 | 108.50 | 108.50 | -0.51% | 12,369 |
| Jul 15, 2025 | 109.16 | 109.50 | 107.88 | 109.06 | 109.06 | 0.20% | 6,146 |
| Jul 14, 2025 | 109.80 | 109.90 | 108.36 | 108.84 | 108.84 | -0.96% | 8,276 |
| Jul 11, 2025 | 106.40 | 110.50 | 106.40 | 109.90 | 109.90 | 1.50% | 14,047 |
| Jul 10, 2025 | 109.00 | 109.06 | 108.00 | 108.28 | 108.28 | -0.11% | 83,630 |
| Jul 9, 2025 | 112.00 | 112.00 | 108.40 | 108.40 | 108.40 | -1.45% | 8,858 |
| Jul 8, 2025 | 110.00 | 110.38 | 109.30 | 110.00 | 110.00 | - | 14,011 |
| Jul 7, 2025 | 107.00 | 110.00 | 106.74 | 110.00 | 110.00 | 2.57% | 45,887 |
| Jul 4, 2025 | 106.88 | 107.52 | 105.82 | 107.24 | 107.24 | 0.34% | 9,419 |
| Jul 3, 2025 | 106.52 | 107.22 | 106.50 | 106.88 | 106.88 | -0.07% | 39,069 |
| Jul 2, 2025 | 106.66 | 107.12 | 106.00 | 106.96 | 106.96 | 1.40% | 16,158 |
| Jul 1, 2025 | 106.80 | 107.00 | 105.02 | 105.48 | 105.48 | -1.33% | 8,836 |
| Jun 30, 2025 | 104.80 | 107.00 | 104.80 | 106.90 | 106.90 | 2.00% | 21,826 |
| Jun 27, 2025 | 105.20 | 105.20 | 104.16 | 104.80 | 104.80 | -0.38% | 8,445 |
| Jun 26, 2025 | 104.92 | 105.20 | 104.20 | 105.20 | 105.20 | 0.27% | 13,520 |
| Jun 25, 2025 | 104.48 | 104.94 | 103.74 | 104.92 | 104.92 | 0.88% | 95,174 |
| Jun 24, 2025 | 105.00 | 105.00 | 103.68 | 104.00 | 104.00 | -0.23% | 15,598 |
| Jun 23, 2025 | 101.10 | 104.90 | 101.10 | 104.24 | 104.24 | 1.70% | 23,344 |
| Jun 20, 2025 | 100.90 | 102.50 | 100.90 | 102.50 | 102.50 | 1.03% | 17,348 |
| Jun 19, 2025 | 102.50 | 102.50 | 100.00 | 101.46 | 101.46 | -0.16% | 8,636 |
| Jun 18, 2025 | 99.50 | 102.12 | 99.50 | 101.62 | 101.62 | -1.07% | 50,797 |
| Jun 17, 2025 | 105.00 | 105.00 | 102.04 | 102.72 | 102.72 | -1.55% | 14,480 |
| Jun 16, 2025 | 102.54 | 105.64 | 102.54 | 104.34 | 104.34 | 1.76% | 14,504 |
| Jun 13, 2025 | 104.00 | 104.00 | 102.00 | 102.54 | 102.54 | -2.25% | 22,427 |
| Jun 12, 2025 | 105.00 | 106.00 | 103.92 | 104.90 | 104.90 | -0.47% | 18,171 |
| Jun 11, 2025 | 102.88 | 106.46 | 102.88 | 105.40 | 105.40 | 0.30% | 44,300 |
| Jun 10, 2025 | 103.20 | 105.96 | 103.20 | 105.08 | 105.08 | 1.86% | 27,399 |
| Jun 6, 2025 | 103.00 | 103.50 | 102.74 | 103.16 | 103.16 | 0.43% | 27,286 |
| Jun 5, 2025 | 103.74 | 104.66 | 102.42 | 102.72 | 102.72 | -0.98% | 12,976 |
| Jun 4, 2025 | 103.36 | 104.14 | 103.00 | 103.74 | 103.74 | 1.71% | 14,058 |
| Jun 3, 2025 | 105.32 | 106.78 | 102.00 | 102.00 | 102.00 | -4.49% | 35,023 |
| Jun 2, 2025 | 102.00 | 106.80 | 100.28 | 106.80 | 106.80 | 4.44% | 54,043 |
| May 30, 2025 | 99.14 | 102.26 | 98.83 | 102.26 | 102.26 | 3.47% | 25,781 |
| May 28, 2025 | 99.50 | 99.90 | 98.78 | 98.83 | 98.83 | -0.36% | 13,433 |
| May 27, 2025 | 101.00 | 101.00 | 98.00 | 99.19 | 99.19 | -1.26% | 33,844 |
| May 26, 2025 | 101.40 | 102.00 | 98.20 | 100.46 | 100.46 | -2.47% | 70,596 |
| May 23, 2025 | 102.94 | 103.00 | 101.56 | 103.00 | 103.00 | 0.39% | 48,712 |
| May 22, 2025 | 102.00 | 103.24 | 101.10 | 102.60 | 102.60 | 0.35% | 8,278 |