Sparebanken Møre Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 15, 2026	111.50	112.56	110.70	111.02	111.02	-0.61%	13,741
Jun 12, 2026	111.86	112.32	111.50	111.70	111.70	0.05%	4,993
Jun 11, 2026	111.68	111.78	111.02	111.64	111.64	0.04%	2,076
Jun 10, 2026	111.82	112.56	111.02	111.60	111.60	-0.11%	3,906
Jun 9, 2026	111.50	112.44	111.48	111.72	111.72	0.02%	33,500
Jun 8, 2026	111.68	112.20	111.40	111.70	111.70	-0.55%	64,420
Jun 5, 2026	112.00	113.10	112.00	112.32	112.32	0.02%	7,827
Jun 4, 2026	113.10	113.10	111.00	112.30	112.30	0.59%	15,670
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