Sparebanken Møre Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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