Sparebanken Møre Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	113.10	113.10	111.00	112.04	-	0.36%	3,947
Jun 3, 2026	112.40	112.40	110.60	111.64	111.64	-0.85%	11,838
Jun 2, 2026	112.90	113.64	112.54	112.60	112.60	0.09%	3,877
Jun 1, 2026	114.66	114.66	112.24	112.50	112.50	-0.27%	16,839
May 29, 2026	114.10	114.22	112.10	112.80	112.80	-0.91%	26,844
May 28, 2026	114.54	114.54	113.58	113.84	113.84	0.11%	29,662
May 27, 2026	113.12	114.54	113.12	113.72	113.72	-0.72%	11,097
May 26, 2026	114.98	114.98	113.00	114.54	114.54	0.12%	28,241
May 22, 2026	114.46	114.72	113.56	114.40	114.40	0.03%	16,010
May 21, 2026	114.08	115.44	114.08	114.36	114.36	0.25%	17,732
May 20, 2026	113.88	115.44	113.86	114.08	114.08	-0.28%	10,381
May 19, 2026	113.50	114.40	113.50	114.40	114.40	0.81%	6,316
May 18, 2026	112.70	113.48	112.02	113.48	113.48	0.48%	22,869
May 15, 2026	114.00	114.00	112.90	112.94	112.94	-0.65%	13,075
May 13, 2026	115.00	115.60	113.32	113.68	113.68	-1.15%	29,632
May 12, 2026	115.36	117.20	115.00	115.00	115.00	-0.31%	38,068
May 11, 2026	114.64	116.00	114.56	115.36	115.36	1.19%	22,717
May 8, 2026	115.40	116.28	114.00	114.00	114.00	-1.25%	16,519
May 7, 2026	114.62	115.98	114.62	115.44	115.44	0.91%	21,487
May 6, 2026	115.00	115.44	113.24	114.40	114.40	-0.52%	20,307
May 5, 2026	112.82	115.00	112.82	115.00	115.00	2.17%	18,558
May 4, 2026	115.02	115.10	112.34	112.56	112.56	-2.12%	28,001
Apr 30, 2026	113.96	115.76	113.96	115.00	115.00	-1.54%	29,688
Apr 29, 2026	114.56	117.12	114.30	116.80	116.80	2.15%	11,297
Apr 28, 2026	114.80	115.00	112.92	114.34	114.34	0.18%	22,328
Apr 27, 2026	115.00	115.00	113.00	114.14	114.14	-0.75%	62,131
Apr 24, 2026	114.70	115.00	114.60	115.00	115.00	0.38%	29,117
Apr 23, 2026	116.00	116.00	114.10	114.56	114.56	-0.38%	5,871
Apr 22, 2026	118.50	118.68	115.00	115.00	115.00	-2.54%	24,762
Apr 21, 2026	117.66	118.88	117.00	118.00	118.00	0.51%	9,545
Apr 20, 2026	117.36	117.98	116.22	117.40	117.40	0.96%	106,789
Apr 17, 2026	115.48	118.12	115.46	116.28	116.28	0.69%	13,630
Apr 16, 2026	118.52	118.52	115.48	115.48	115.48	-2.07%	22,874
Apr 15, 2026	116.64	119.14	116.20	117.92	117.92	1.10%	23,354
Apr 14, 2026	114.50	116.80	114.34	116.64	116.64	2.05%	24,429
Apr 13, 2026	114.50	114.70	114.00	114.30	114.30	0.25%	13,144
Apr 10, 2026	117.98	117.98	114.00	114.02	114.02	0.02%	40,848
Apr 9, 2026	116.00	116.00	113.72	114.00	114.00	-2.01%	19,463
Apr 8, 2026	121.00	123.66	120.58	123.34	116.34	2.61%	18,491
Apr 7, 2026	117.50	122.20	117.50	120.20	113.38	2.37%	54,821
Apr 1, 2026	116.44	117.50	116.44	117.42	110.76	-0.02%	15,061
Mar 31, 2026	117.48	117.50	115.96	117.44	110.77	1.07%	15,270
Mar 30, 2026	116.56	117.10	114.56	116.20	109.61	2.38%	12,340
Mar 27, 2026	116.00	116.74	113.50	113.50	107.06	-1.66%	21,798
Mar 26, 2026	116.80	117.48	114.76	115.42	108.87	-1.05%	5,061
Mar 25, 2026	115.24	117.50	115.24	116.64	110.02	1.43%	11,574
Mar 24, 2026	115.00	115.76	113.70	115.00	108.47	-0.50%	7,595
Mar 23, 2026	115.08	115.86	112.54	115.58	109.02	0.19%	20,083
Mar 20, 2026	116.98	116.98	115.10	115.36	108.81	-1.15%	5,270
Mar 19, 2026	117.26	117.26	115.00	116.70	110.08	-0.27%	14,220