Sparebanken Møre Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	105.52	105.52	104.40	105.00	105.00	-0.47%	25,321
Oct 22, 2026	106.44	106.60	105.30	105.50	105.50	0.29%	9,518
Oct 21, 2026	106.00	106.00	105.10	105.20	105.20	-0.75%	13,626
Oct 20, 2026	105.50	106.00	104.40	106.00	106.00	0.36%	1,419
Oct 19, 2026	105.68	105.90	104.80	105.62	105.62	-0.81%	13,953
Oct 16, 2026	107.00	108.82	106.48	106.48	106.48	2.35%	7,514
Oct 15, 2026	108.00	109.42	104.04	104.04	104.04	-4.11%	30,500
Oct 14, 2026	107.98	109.00	107.90	108.50	108.50	0.13%	7,788
Oct 13, 2026	106.08	108.54	106.08	108.36	108.36	2.15%	20,771
Oct 12, 2026	107.00	107.66	106.08	106.08	106.08	-0.58%	7,079
Oct 9, 2026	107.18	107.92	106.50	106.70	106.70	-0.28%	13,763
Oct 8, 2026	108.98	109.00	107.00	107.00	107.00	-1.02%	15,705
Oct 7, 2026	108.00	109.54	108.00	108.10	108.10	-0.73%	8,340
Oct 6, 2026	108.98	109.62	108.46	108.90	108.90	-0.09%	9,935
Oct 5, 2026	110.98	111.00	109.00	109.00	109.00	-1.78%	4,117
Oct 2, 2026	110.80	111.44	109.00	110.98	110.98	1.82%	22,723
Oct 1, 2026	108.80	111.30	108.80	109.00	109.00	-1.38%	9,508
Sep 30, 2026	111.50	111.50	110.52	110.52	110.52	-0.49%	3,560
Sep 29, 2026	111.38	111.98	111.06	111.06	111.06	-0.29%	4,328
Sep 28, 2026	110.40	111.50	110.40	111.38	111.38	-0.54%	7,802
Sep 25, 2026	110.60	111.98	110.34	111.98	111.98	1.16%	19,312
Sep 24, 2026	111.00	111.16	110.70	110.70	110.70	-0.61%	10,185
Sep 23, 2026	109.00	111.38	108.52	111.38	111.38	1.35%	23,775
Sep 22, 2026	112.60	112.60	109.90	109.90	109.90	-1.54%	9,461
Sep 21, 2026	112.98	112.98	110.54	111.62	111.62	0.07%	3,674
Sep 18, 2026	111.06	112.00	110.02	111.54	111.54	0.60%	11,823
Sep 17, 2026	108.78	113.24	108.78	110.88	110.88	0.80%	13,718
Sep 16, 2026	110.12	110.50	109.22	110.00	110.00	-0.11%	14,885
Sep 15, 2026	110.86	110.86	109.64	110.12	110.12	-0.67%	4,348
Sep 14, 2026	110.02	110.92	110.02	110.86	110.86	0.76%	4,254
Sep 11, 2026	109.00	110.92	108.82	110.02	110.02	-0.88%	10,512
Sep 10, 2026	111.00	111.00	109.84	111.00	111.00	-0.05%	10,172
Sep 9, 2026	111.98	111.98	110.00	111.06	111.06	0.80%	4,688
Sep 8, 2026	110.96	111.24	110.18	110.18	110.18	-0.70%	6,650
Sep 7, 2026	112.00	112.00	110.70	110.96	110.96	-0.39%	10,307
Sep 4, 2026	111.75	112.12	111.00	111.40	111.40	-	8,626
Sep 3, 2026	111.50	111.50	111.00	111.40	111.40	-0.13%	8,581
Sep 2, 2026	111.00	112.00	111.00	111.54	111.54	0.29%	20,955
Sep 1, 2026	111.26	112.04	111.00	111.22	111.22	-0.41%	26,619
Aug 31, 2026	112.30	112.30	111.02	111.68	111.68	-0.02%	4,132
Aug 28, 2026	111.00	112.24	111.00	111.70	111.70	0.38%	6,671
Aug 27, 2026	110.36	111.92	110.36	111.28	111.28	0.40%	3,799
Aug 26, 2026	110.04	111.48	110.04	110.84	110.84	-0.14%	12,119
Aug 25, 2026	110.16	112.10	110.16	111.00	111.00	0.78%	16,614
Aug 24, 2026	110.00	111.00	110.00	110.14	110.14	-0.33%	21,108
Aug 21, 2026	111.00	111.00	110.38	110.50	110.50	0.45%	20,370
Aug 20, 2026	111.20	111.84	110.00	110.00	110.00	-1.80%	44,274
Aug 19, 2026	113.56	113.56	112.02	112.02	112.02	-0.46%	7,938
Aug 18, 2026	113.50	113.50	112.54	112.54	112.54	-0.88%	7,904
Aug 17, 2026	113.38	113.54	112.42	113.54	113.54	0.14%	10,823