Skip to main content
logo
Sparebanken Møre (OSL:MORG)
Norway flag Norway · Delayed Price · Currency is NOK
113.68
-1.32 (-1.15%)
May 13, 2026, 4:25 PM CET

Sparebanken Møre Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 13, 2026115.00115.60113.32113.68113.68-1.15%29,632
May 12, 2026115.36117.20115.00115.00115.00-0.31%38,068
May 11, 2026114.64116.00114.56115.36115.361.19%22,717
May 8, 2026115.40116.28114.00114.00114.00-1.25%16,519
May 7, 2026114.62115.98114.62115.44115.440.91%21,487
May 6, 2026115.00115.44113.24114.40114.40-0.52%20,307
May 5, 2026112.82115.00112.82115.00115.002.17%18,558
May 4, 2026115.02115.10112.34112.56112.56-2.12%28,001
Apr 30, 2026113.96115.76113.96115.00115.00-1.54%29,688
Apr 29, 2026114.56117.12114.30116.80116.802.15%11,297
Apr 28, 2026114.80115.00112.92114.34114.340.18%22,328
Apr 27, 2026115.00115.00113.00114.14114.14-0.75%62,131
Apr 24, 2026114.70115.00114.60115.00115.000.38%29,117
Apr 23, 2026116.00116.00114.10114.56114.56-0.38%5,871
Apr 22, 2026118.50118.68115.00115.00115.00-2.54%24,762
Apr 21, 2026117.66118.88117.00118.00118.000.51%9,545
Apr 20, 2026117.36117.98116.22117.40117.400.96%106,789
Apr 17, 2026115.48118.12115.46116.28116.280.69%13,630
Apr 16, 2026118.52118.52115.48115.48115.48-2.07%22,874
Apr 15, 2026116.64119.14116.20117.92117.921.10%23,354
Apr 14, 2026114.50116.80114.34116.64116.642.05%24,429
Apr 13, 2026114.50114.70114.00114.30114.300.25%13,144
Apr 10, 2026117.98117.98114.00114.02114.020.02%40,848
Apr 9, 2026116.00116.00113.72114.00114.00-7.57%19,463
Apr 8, 2026121.00123.66120.58123.34116.342.61%18,491
Apr 7, 2026117.50122.20117.50120.20113.382.37%54,821
Apr 1, 2026116.44117.50116.44117.42110.76-0.02%15,061
Mar 31, 2026117.48117.50115.96117.44110.771.07%15,270
Mar 30, 2026116.56117.10114.56116.20109.612.38%12,340
Mar 27, 2026116.00116.74113.50113.50107.06-1.66%21,798
Mar 26, 2026116.80117.48114.76115.42108.87-1.05%5,061
Mar 25, 2026115.24117.50115.24116.64110.021.43%11,574
Mar 24, 2026115.00115.76113.70115.00108.47-0.50%7,595
Mar 23, 2026115.08115.86112.54115.58109.020.19%20,083
Mar 20, 2026116.98116.98115.10115.36108.81-1.15%5,270
Mar 19, 2026117.26117.26115.00116.70110.08-0.27%14,220
Mar 18, 2026116.78117.02116.02117.02110.380.14%17,890
Mar 17, 2026117.28117.50116.00116.86110.23-0.20%25,736
Mar 16, 2026119.70119.70116.50117.10110.45-2.17%15,841
Mar 13, 2026117.00119.90117.00119.70112.912.31%30,014
Mar 12, 2026115.00117.60114.98117.00110.361.74%17,372
Mar 11, 2026113.98116.72113.88115.00108.470.88%25,142
Mar 10, 2026112.04114.00112.04114.00107.531.75%12,351
Mar 9, 2026114.40114.40112.00112.04105.68-0.23%12,336
Mar 6, 2026111.58112.32111.00112.30105.930.72%1,942
Mar 5, 2026112.84114.00110.58111.50105.17-1.17%21,891
Mar 4, 2026112.00114.16111.10112.82106.420.30%6,552
Mar 3, 2026111.60112.98111.30112.48106.101.24%5,346
Mar 2, 2026112.00112.48111.00111.10104.79-1.59%17,511
Feb 27, 2026111.48114.48111.48112.90106.491.00%13,928