Sparebanken Møre Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	113.98	113.98	113.02	113.90	-	0.57%	5,449
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
Jan 21, 2026	110.00	111.00	108.00	109.10	109.10	-1.34%	17,770
Jan 20, 2026	111.14	112.50	110.26	110.58	110.58	-0.58%	22,088
Jan 19, 2026	111.90	113.24	110.20	111.22	111.22	-2.86%	27,121
Jan 16, 2026	111.68	114.98	111.00	114.50	114.50	2.76%	13,040
Jan 15, 2026	112.20	112.26	110.22	111.42	111.42	-0.70%	32,496
Jan 14, 2026	114.00	114.00	112.14	112.20	112.20	-1.28%	5,294
Jan 13, 2026	114.56	114.76	113.20	113.66	113.66	-0.70%	11,739
Jan 12, 2026	111.98	115.00	111.00	114.46	114.46	2.14%	10,504
Jan 9, 2026	115.00	115.00	111.52	112.06	112.06	-2.56%	18,112
Jan 8, 2026	116.26	116.26	113.02	115.00	115.00	-0.69%	11,100
Jan 7, 2026	113.44	115.80	112.54	115.80	115.80	1.94%	39,077
Jan 6, 2026	114.36	116.48	113.52	113.60	113.60	-2.49%	8,209
Jan 5, 2026	118.24	118.24	115.50	116.50	116.50	-1.94%	62,960
Jan 2, 2026	115.00	118.80	113.22	118.80	118.80	1.54%	25,303
Dec 30, 2025	114.70	118.00	114.70	117.00	117.00	2.02%	54,443
Dec 29, 2025	111.98	114.70	111.98	114.68	114.68	2.39%	11,292
Dec 23, 2025	111.00	112.00	110.84	112.00	112.00	0.63%	106,450
Dec 22, 2025	114.50	114.50	110.00	111.30	111.30	0.27%	18,084
Dec 19, 2025	108.00	111.00	107.60	111.00	111.00	3.20%	39,906
Dec 18, 2025	107.50	108.18	106.44	107.56	107.56	-0.59%	6,880
Dec 17, 2025	107.50	108.50	107.50	108.20	108.20	1.12%	16,553
Dec 16, 2025	106.48	108.00	106.00	107.00	107.00	1.90%	24,747
Dec 15, 2025	105.00	105.00	103.96	105.00	105.00	0.50%	27,190
Dec 12, 2025	104.50	105.00	104.48	104.48	104.48	-	6,907
Dec 11, 2025	103.28	105.00	103.28	104.48	104.48	1.16%	6,650
Dec 10, 2025	105.18	105.20	103.28	103.28	103.28	0.25%	6,091
Dec 9, 2025	104.00	105.50	103.02	103.02	103.02	-1.89%	13,780