Sparebanken Møre Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 8, 2025	105.00	105.00	102.22	105.00	105.00	1.94%	15,388
Dec 5, 2025	101.82	104.58	101.82	103.00	103.00	0.12%	4,970
Dec 4, 2025	104.50	104.50	102.88	102.88	102.88	-2.15%	2,302
Dec 3, 2025	103.48	105.28	102.38	105.14	105.14	2.58%	21,751
Dec 2, 2025	102.02	102.90	101.50	102.50	102.50	0.14%	119,289
Dec 1, 2025	103.00	103.60	102.36	102.36	102.36	-0.12%	9,483
Nov 28, 2025	101.98	102.68	100.98	102.48	102.48	1.77%	8,286
Nov 27, 2025	102.00	102.00	100.00	100.70	100.70	-0.30%	17,200
Nov 26, 2025	101.50	101.68	100.88	101.00	101.00	-	10,251
Nov 25, 2025	101.78	103.16	101.00	101.00	101.00	0.06%	26,643
Nov 24, 2025	100.00	101.00	99.11	100.94	100.94	1.52%	167,383
Nov 21, 2025	100.70	100.70	99.31	99.43	99.43	-1.38%	41,066
Nov 20, 2025	102.30	102.30	100.82	100.82	100.82	-1.47%	13,532
Nov 19, 2025	100.26	103.50	100.00	102.32	102.32	2.05%	21,425
Nov 18, 2025	102.20	102.20	100.02	100.26	100.26	-0.22%	11,534