Sparebanken Møre Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 14, 2026	114.00	114.50	113.22	113.38	113.38	-0.19%	16,752
Aug 13, 2026	109.70	113.80	109.70	113.60	113.60	4.70%	28,871
Aug 12, 2026	109.00	109.20	108.50	108.50	108.50	-0.77%	9,878
Aug 11, 2026	110.00	110.02	108.24	109.34	109.34	-1.41%	10,468
Aug 10, 2026	112.56	112.80	110.80	110.90	110.90	-1.47%	4,721
Aug 7, 2026	111.48	112.80	111.48	112.56	112.56	2.33%	11,278
Aug 6, 2026	112.98	112.98	110.00	110.00	110.00	-1.47%	6,214
Aug 5, 2026	111.80	112.12	111.52	111.64	111.64	0.23%	208,154
Aug 4, 2026	111.50	112.36	111.38	111.38	111.38	-0.11%	12,305
Aug 3, 2026	111.00	112.98	110.50	111.50	111.50	-	5,369
Jul 31, 2026	110.00	112.76	110.00	111.50	111.50	0.90%	20,921
Jul 30, 2026	109.54	111.06	109.54	110.50	110.50	-0.90%	101,982
Jul 29, 2026	109.72	111.50	109.72	111.50	111.50	-0.14%	3,618
Jul 28, 2026	110.02	111.66	110.00	111.66	111.66	1.25%	2,944
Jul 27, 2026	110.00	110.50	109.52	110.28	110.28	0.51%	2,835
Jul 24, 2026	109.02	112.28	109.02	109.72	109.72	-2.56%	2,672
Jul 23, 2026	112.28	112.60	111.60	112.60	112.60	-	29,041
Jul 22, 2026	111.00	112.78	111.00	112.60	112.60	1.44%	27,058
Jul 21, 2026	111.00	111.48	110.00	111.00	111.00	-	3,660
Jul 20, 2026	111.00	112.00	111.00	111.00	111.00	-0.66%	7,475
Jul 17, 2026	111.70	111.74	110.00	111.74	111.74	0.94%	1,319
Jul 16, 2026	111.60	111.72	110.24	110.70	110.70	-0.65%	4,209
Jul 15, 2026	109.24	111.96	109.24	111.42	111.42	0.38%	1,606
Jul 14, 2026	111.00	112.00	110.88	111.00	111.00	-1.30%	2,306
Jul 13, 2026	111.78	113.00	111.04	112.46	112.46	0.61%	7,437
Jul 10, 2026	111.10	111.90	110.48	111.78	111.78	0.72%	5,280
Jul 9, 2026	109.40	110.98	108.30	110.98	110.98	1.44%	104,828
Jul 8, 2026	110.00	110.78	109.40	109.40	109.40	-0.47%	5,427
Jul 7, 2026	110.00	110.00	108.10	109.92	109.92	1.22%	2,935
Jul 6, 2026	110.20	110.36	107.76	108.60	108.60	-1.63%	5,244
Jul 3, 2026	109.00	111.28	108.50	110.40	110.40	1.98%	13,816
Jul 2, 2026	108.98	108.98	107.94	108.26	108.26	-0.04%	47,698
Jul 1, 2026	108.40	108.50	108.00	108.30	108.30	-0.04%	3,504
Jun 30, 2026	109.00	109.00	107.88	108.34	108.34	0.30%	6,513
Jun 29, 2026	109.60	109.60	108.02	108.02	108.02	-1.33%	104,336
Jun 26, 2026	109.90	109.90	109.06	109.48	109.48	-	3,392
Jun 25, 2026	115.00	115.00	109.02	109.48	109.48	-0.73%	11,450
Jun 24, 2026	115.98	115.98	109.38	110.28	110.28	-0.65%	4,402
Jun 23, 2026	111.80	111.80	110.16	111.00	111.00	0.18%	10,662
Jun 22, 2026	110.00	111.52	109.26	110.80	110.80	1.19%	8,068
Jun 19, 2026	109.84	110.56	109.40	109.50	109.50	0.37%	18,536
Jun 18, 2026	109.58	109.98	109.00	109.10	109.10	-0.20%	62,637
Jun 17, 2026	111.34	111.34	109.00	109.32	109.32	-0.94%	12,303
Jun 16, 2026	111.04	111.12	109.70	110.36	110.36	-0.59%	19,110