Sparebanken Møre (OSL:MORG)
Norway · Delayed Price · Currency is NOK 104.00
+0.20 (0.19%)
Oct 24, 2025, 3:00 PM CET
Sparebanken Møre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2025 | 105.40 | 110.00 | 105.14 | 110.00 | 110.00 | 4.36% | 13,406 |
| Sep 25, 2025 | 105.10 | 107.00 | 105.10 | 105.40 | 105.40 | -0.49% | 13,746 |
| Sep 24, 2025 | 105.00 | 106.14 | 105.00 | 105.92 | 105.92 | 0.88% | 7,383 |
| Sep 23, 2025 | 106.00 | 107.04 | 105.00 | 105.00 | 105.00 | -0.94% | 11,098 |
| Sep 22, 2025 | 106.84 | 107.02 | 106.00 | 106.00 | 106.00 | -1.74% | 6,245 |
| Sep 19, 2025 | 106.88 | 108.94 | 106.84 | 107.88 | 107.88 | 0.94% | 4,934 |
| Sep 18, 2025 | 107.14 | 107.88 | 106.88 | 106.88 | 106.88 | -1.00% | 2,822 |
| Sep 17, 2025 | 106.52 | 107.96 | 106.52 | 107.96 | 107.96 | 0.17% | 6,505 |
| Sep 16, 2025 | 109.94 | 109.94 | 107.20 | 107.78 | 107.78 | -1.12% | 3,283 |
| Sep 15, 2025 | 109.00 | 109.32 | 107.22 | 109.00 | 109.00 | -0.46% | 12,196 |
| Sep 12, 2025 | 105.04 | 109.50 | 105.04 | 109.50 | 109.50 | 0.46% | 11,897 |
| Sep 11, 2025 | 107.00 | 111.00 | 107.00 | 109.00 | 109.00 | 2.02% | 15,381 |
| Sep 10, 2025 | 107.00 | 107.02 | 105.98 | 106.84 | 106.84 | -0.96% | 6,427 |
| Sep 9, 2025 | 107.80 | 108.20 | 106.96 | 107.88 | 107.88 | 0.07% | 14,050 |
| Sep 8, 2025 | 104.54 | 107.80 | 104.54 | 107.80 | 107.80 | 2.86% | 16,328 |
| Sep 5, 2025 | 104.00 | 104.80 | 103.62 | 104.80 | 104.80 | 1.16% | 6,471 |
| Sep 4, 2025 | 104.00 | 104.10 | 103.60 | 103.60 | 103.60 | -0.38% | 76,457 |
| Sep 3, 2025 | 106.00 | 106.00 | 103.60 | 104.00 | 104.00 | 0.27% | 5,497 |
| Sep 2, 2025 | 104.00 | 104.84 | 103.70 | 103.72 | 103.72 | -0.35% | 27,620 |
| Sep 1, 2025 | 105.70 | 105.70 | 104.02 | 104.08 | 104.08 | -1.53% | 11,179 |
| Aug 29, 2025 | 105.16 | 105.90 | 104.34 | 105.70 | 105.70 | 0.51% | 15,035 |
| Aug 28, 2025 | 103.62 | 105.98 | 103.62 | 105.16 | 105.16 | 1.27% | 7,128 |
| Aug 27, 2025 | 104.68 | 104.70 | 103.60 | 103.84 | 103.84 | -0.23% | 5,167 |
| Aug 26, 2025 | 104.80 | 104.80 | 103.60 | 104.08 | 104.08 | -0.29% | 13,943 |
| Aug 25, 2025 | 104.58 | 104.58 | 103.60 | 104.38 | 104.38 | -0.11% | 9,070 |
| Aug 22, 2025 | 103.90 | 104.50 | 103.00 | 104.50 | 104.50 | 0.29% | 11,948 |
| Aug 21, 2025 | 104.50 | 104.70 | 103.80 | 104.20 | 104.20 | -0.48% | 11,093 |
| Aug 20, 2025 | 103.50 | 104.80 | 103.50 | 104.70 | 104.70 | 0.15% | 83,361 |
| Aug 19, 2025 | 103.02 | 104.80 | 103.02 | 104.54 | 104.54 | 1.22% | 34,493 |
| Aug 18, 2025 | 105.00 | 105.00 | 103.02 | 103.28 | 103.28 | -0.77% | 32,038 |