Sparebanken Møre Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	116.44	117.50	116.44	117.42	117.42	-0.02%	15,061
Mar 31, 2026	117.48	117.50	115.96	117.44	117.44	1.07%	15,270
Mar 30, 2026	116.56	117.10	114.56	116.20	116.20	2.38%	12,340
Mar 27, 2026	116.00	116.74	113.50	113.50	113.50	-1.66%	21,798
Mar 26, 2026	116.80	117.48	114.76	115.42	115.42	-1.05%	5,061
Mar 25, 2026	115.24	117.50	115.24	116.64	116.64	1.43%	11,574
Mar 24, 2026	115.00	115.76	113.70	115.00	115.00	-0.50%	7,595
Mar 23, 2026	115.08	115.86	112.54	115.58	115.58	0.19%	20,083
Mar 20, 2026	116.98	116.98	115.10	115.36	115.36	-1.15%	5,270
Mar 19, 2026	117.26	117.26	115.00	116.70	116.70	-0.27%	14,220
Mar 18, 2026	116.78	117.02	116.02	117.02	117.02	0.14%	17,890
Mar 17, 2026	117.28	117.50	116.00	116.86	116.86	-0.20%	25,736
Mar 16, 2026	119.70	119.70	116.50	117.10	117.10	-2.17%	15,841
Mar 13, 2026	117.00	119.90	117.00	119.70	119.70	2.31%	30,014
Mar 12, 2026	115.00	117.60	114.98	117.00	117.00	1.74%	17,372
Mar 11, 2026	113.98	116.72	113.88	115.00	115.00	0.88%	25,142
Mar 10, 2026	112.04	114.00	112.04	114.00	114.00	1.75%	12,351
Mar 9, 2026	114.40	114.40	112.00	112.04	112.04	-0.23%	12,336
Mar 6, 2026	111.58	112.32	111.00	112.30	112.30	0.72%	1,942
Mar 5, 2026	112.84	114.00	110.58	111.50	111.50	-1.17%	21,891
Mar 4, 2026	112.00	114.16	111.10	112.82	112.82	0.30%	6,552
Mar 3, 2026	111.60	112.98	111.30	112.48	112.48	1.24%	5,346
Mar 2, 2026	112.00	112.48	111.00	111.10	111.10	-1.59%	17,511
Feb 27, 2026	111.48	114.48	111.48	112.90	112.90	1.00%	13,928
Feb 26, 2026	112.52	113.54	111.42	111.78	111.78	-1.08%	9,374
Feb 25, 2026	113.50	114.58	112.08	113.00	113.00	-0.44%	14,579
Feb 24, 2026	114.50	114.50	113.00	113.50	113.50	-0.16%	6,757
Feb 23, 2026	113.98	114.48	113.02	113.68	113.68	0.37%	12,615
Feb 20, 2026	113.02	114.00	112.70	113.26	113.26	0.23%	17,179
Feb 19, 2026	113.02	113.32	112.50	113.00	113.00	-0.70%	6,492
Feb 18, 2026	112.64	114.98	112.62	113.80	113.80	0.21%	155,170
Feb 17, 2026	111.48	114.48	111.48	113.56	113.56	0.48%	12,103
Feb 16, 2026	112.02	114.02	112.02	113.02	113.02	0.30%	5,889
Feb 13, 2026	114.28	114.28	112.00	112.68	112.68	-1.68%	7,691
Feb 12, 2026	113.34	115.02	113.00	114.60	114.60	1.25%	14,400
Feb 11, 2026	112.32	113.96	112.32	113.18	113.18	0.53%	4,766
Feb 10, 2026	113.50	114.20	111.06	112.58	112.58	-0.35%	12,496
Feb 9, 2026	114.98	114.98	112.66	112.98	112.98	-1.76%	5,162
Feb 6, 2026	110.16	115.00	110.00	115.00	115.00	3.81%	21,752
Feb 5, 2026	111.00	111.36	109.78	110.78	110.78	-0.86%	6,162
Feb 4, 2026	112.90	112.90	111.12	111.74	111.74	0.70%	9,994
Feb 3, 2026	110.02	112.68	109.64	110.96	110.96	1.52%	9,995
Feb 2, 2026	109.78	110.00	108.72	109.30	109.30	-0.46%	9,353
Jan 30, 2026	108.48	109.80	108.46	109.80	109.80	1.69%	18,082
Jan 29, 2026	108.98	109.40	106.20	107.98	107.98	-0.92%	83,523
Jan 28, 2026	109.78	109.80	107.72	108.98	108.98	-0.04%	5,644
Jan 27, 2026	108.98	109.80	108.68	109.02	109.02	-0.18%	8,166
Jan 26, 2026	110.84	110.84	107.50	109.22	109.22	0.94%	17,461
Jan 23, 2026	109.48	110.84	107.98	108.20	108.20	-1.19%	27,230
Jan 22, 2026	109.20	110.00	109.20	109.50	109.50	0.37%	19,630