Sparebanken Møre (OSL:MORG)
Norway · Delayed Price · Currency is NOK 103.00
+0.12 (0.12%)
At close: Dec 5, 2025
Sparebanken Møre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 17, 2025 | 101.00 | 101.00 | 100.34 | 100.48 | 100.48 | -0.51% | 53,075 |
| Nov 14, 2025 | 101.38 | 102.18 | 101.00 | 101.00 | 101.00 | -0.96% | 29,526 |
| Nov 13, 2025 | 102.00 | 102.72 | 101.24 | 101.98 | 101.98 | -0.02% | 16,303 |
| Nov 12, 2025 | 102.00 | 103.00 | 100.88 | 102.00 | 102.00 | -0.18% | 22,672 |
| Nov 11, 2025 | 102.50 | 103.00 | 102.00 | 102.18 | 102.18 | -0.16% | 13,711 |
| Nov 10, 2025 | 102.00 | 102.60 | 102.00 | 102.34 | 102.34 | 0.33% | 3,727 |
| Nov 7, 2025 | 101.24 | 102.82 | 101.20 | 102.00 | 102.00 | 1.29% | 7,062 |
| Nov 6, 2025 | 101.80 | 102.04 | 100.00 | 100.70 | 100.70 | 1.92% | 19,946 |
| Nov 5, 2025 | 100.00 | 100.50 | 98.80 | 98.80 | 98.80 | -1.55% | 28,740 |
| Nov 4, 2025 | 100.88 | 100.88 | 99.88 | 100.36 | 100.36 | -0.24% | 21,976 |
| Nov 3, 2025 | 100.98 | 100.98 | 100.20 | 100.60 | 100.60 | 0.60% | 23,916 |
| Oct 31, 2025 | 102.00 | 102.06 | 99.80 | 100.00 | 100.00 | -2.44% | 149,297 |
| Oct 30, 2025 | 103.00 | 103.00 | 102.30 | 102.50 | 102.50 | -0.49% | 11,408 |
| Oct 29, 2025 | 103.00 | 104.00 | 103.00 | 103.00 | 103.00 | -1.44% | 7,744 |
| Oct 28, 2025 | 104.98 | 105.00 | 103.82 | 104.50 | 104.50 | 0.48% | 3,922 |
| Oct 27, 2025 | 104.00 | 105.00 | 104.00 | 104.00 | 104.00 | - | 10,615 |
| Oct 24, 2025 | 103.80 | 104.98 | 103.20 | 104.00 | 104.00 | 0.19% | 13,015 |
| Oct 23, 2025 | 107.02 | 107.02 | 102.40 | 103.80 | 103.80 | 1.76% | 8,518 |
| Oct 22, 2025 | 102.00 | 102.78 | 100.50 | 102.00 | 102.00 | 0.95% | 31,976 |
| Oct 21, 2025 | 102.00 | 105.00 | 100.64 | 101.04 | 101.04 | -3.95% | 112,392 |
| Oct 20, 2025 | 108.00 | 108.00 | 104.02 | 105.20 | 105.20 | -0.75% | 6,498 |
| Oct 17, 2025 | 105.66 | 106.06 | 104.02 | 106.00 | 106.00 | -1.85% | 10,719 |
| Oct 16, 2025 | 107.36 | 108.00 | 105.30 | 108.00 | 108.00 | 0.93% | 10,042 |
| Oct 15, 2025 | 108.38 | 108.38 | 105.50 | 107.00 | 107.00 | 2.88% | 19,336 |
| Oct 14, 2025 | 105.42 | 105.90 | 104.00 | 104.00 | 104.00 | -1.33% | 5,699 |
| Oct 13, 2025 | 105.00 | 106.16 | 104.64 | 105.40 | 105.40 | -0.43% | 4,537 |
| Oct 10, 2025 | 104.00 | 106.36 | 104.00 | 105.86 | 105.86 | 0.86% | 79,408 |
| Oct 9, 2025 | 106.46 | 106.48 | 104.00 | 104.96 | 104.96 | -1.32% | 58,958 |
| Oct 8, 2025 | 107.00 | 107.00 | 105.74 | 106.36 | 106.36 | -0.60% | 85,150 |
| Oct 7, 2025 | 107.88 | 107.88 | 106.44 | 107.00 | 107.00 | -0.83% | 3,372 |
| Oct 6, 2025 | 107.90 | 107.90 | 106.52 | 107.90 | 107.90 | 1.54% | 7,650 |
| Oct 3, 2025 | 106.76 | 107.52 | 106.00 | 106.26 | 106.26 | 0.25% | 7,582 |
| Oct 2, 2025 | 108.80 | 108.80 | 106.00 | 106.00 | 106.00 | - | 13,146 |
| Oct 1, 2025 | 107.00 | 107.50 | 106.00 | 106.00 | 106.00 | -1.45% | 4,243 |
| Sep 30, 2025 | 108.46 | 108.90 | 107.02 | 107.56 | 107.56 | 0.26% | 4,123 |
| Sep 29, 2025 | 110.00 | 110.00 | 107.00 | 107.28 | 107.28 | -2.47% | 7,771 |