Sparebanken Møre (OSL:MORG)
Norway flag Norway · Delayed Price · Currency is NOK
106.26
+0.26 (0.25%)
Oct 3, 2025, 4:25 PM CET

Sparebanken Møre Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 15, 2025105.00105.00103.00104.08104.080.27%7,512
Aug 14, 2025105.00105.14103.62103.80103.80-1.61%123,863
Aug 13, 2025107.78108.00105.44105.50105.50-1.40%15,287
Aug 12, 2025106.00107.54105.02107.00107.002.02%13,827
Aug 11, 2025107.00107.00103.94104.88104.880.06%15,867
Aug 8, 2025107.00107.00104.82104.82104.82-1.21%6,024
Aug 7, 2025106.50107.00104.56106.10106.101.47%5,114
Aug 6, 2025108.90108.90104.56104.56104.56-2.10%12,956
Aug 5, 2025106.50108.58106.34106.80106.801.52%11,027
Aug 4, 2025105.90106.00104.94105.20105.200.86%13,223
Aug 1, 2025106.00106.00102.40104.30104.30-1.60%9,549
Jul 31, 2025104.34106.00104.30106.00106.001.73%14,231
Jul 30, 2025107.02107.02104.20104.20104.20-1.33%4,130
Jul 29, 2025107.00107.02105.06105.60105.60-1.23%2,526
Jul 28, 2025108.00108.00105.50106.92106.921.19%2,545