Sparebanken Møre Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-7.57%	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
Mar 18, 2026	116.78	117.02	116.02	117.02	110.38	0.14%	17,890
Mar 17, 2026	117.28	117.50	116.00	116.86	110.23	-0.20%	25,736
Mar 16, 2026	119.70	119.70	116.50	117.10	110.45	-2.17%	15,841
Mar 13, 2026	117.00	119.90	117.00	119.70	112.91	2.31%	30,014
Mar 12, 2026	115.00	117.60	114.98	117.00	110.36	1.74%	17,372
Mar 11, 2026	113.98	116.72	113.88	115.00	108.47	0.88%	25,142
Mar 10, 2026	112.04	114.00	112.04	114.00	107.53	1.75%	12,351
Mar 9, 2026	114.40	114.40	112.00	112.04	105.68	-0.23%	12,336
Mar 6, 2026	111.58	112.32	111.00	112.30	105.93	0.72%	1,942
Mar 5, 2026	112.84	114.00	110.58	111.50	105.17	-1.17%	21,891
Mar 4, 2026	112.00	114.16	111.10	112.82	106.42	0.30%	6,552
Mar 3, 2026	111.60	112.98	111.30	112.48	106.10	1.24%	5,346
Mar 2, 2026	112.00	112.48	111.00	111.10	104.79	-1.59%	17,511
Feb 27, 2026	111.48	114.48	111.48	112.90	106.49	1.00%	13,928
Feb 26, 2026	112.52	113.54	111.42	111.78	105.44	-1.08%	9,374
Feb 25, 2026	113.50	114.58	112.08	113.00	106.59	-0.44%	14,579
Feb 24, 2026	114.50	114.50	113.00	113.50	107.06	-0.16%	6,757
Feb 23, 2026	113.98	114.48	113.02	113.68	107.23	0.37%	12,615
Feb 20, 2026	113.02	114.00	112.70	113.26	106.83	0.23%	17,179
Feb 19, 2026	113.02	113.32	112.50	113.00	106.59	-0.70%	6,492
Feb 18, 2026	112.64	114.98	112.62	113.80	107.34	0.21%	155,170
Feb 17, 2026	111.48	114.48	111.48	113.56	107.12	0.48%	12,103
Feb 16, 2026	112.02	114.02	112.02	113.02	106.61	0.30%	5,889
Feb 13, 2026	114.28	114.28	112.00	112.68	106.28	-1.68%	7,691
Feb 12, 2026	113.34	115.02	113.00	114.60	108.10	1.25%	14,400
Feb 11, 2026	112.32	113.96	112.32	113.18	106.76	0.53%	4,766