Moreld ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	16.40	17.20	16.12	17.18	17.18	1.90%	594,720
Jan 30, 2026	16.64	16.96	16.62	16.86	16.86	1.32%	161,488
Jan 29, 2026	17.00	17.10	16.64	16.64	16.64	-1.65%	679,673
Jan 28, 2026	16.70	16.94	16.62	16.92	16.92	3.05%	98,287
Jan 27, 2026	16.62	16.92	16.20	16.42	16.42	-1.20%	295,468
Jan 26, 2026	16.90	16.90	16.60	16.62	16.62	-1.42%	49,563
Jan 23, 2026	16.80	16.92	16.68	16.86	16.86	0.96%	50,451
Jan 22, 2026	16.60	16.88	16.60	16.70	16.70	1.46%	171,250
Jan 21, 2026	16.50	16.58	16.22	16.46	16.46	-0.12%	99,529
Jan 20, 2026	16.40	16.60	15.98	16.48	16.48	0.61%	246,918
Jan 19, 2026	16.78	16.78	16.30	16.38	16.38	-2.96%	198,775
Jan 16, 2026	16.90	16.90	16.60	16.88	16.88	0.48%	265,351
Jan 15, 2026	16.96	17.16	16.66	16.80	16.80	-0.12%	174,010
Jan 14, 2026	16.70	17.08	16.60	16.82	16.82	1.57%	525,616
Jan 13, 2026	16.10	16.68	16.06	16.56	16.56	5.88%	2,579,969
Jan 12, 2026	16.00	16.00	15.48	15.64	15.64	-2.01%	415,341
Jan 9, 2026	16.80	16.80	15.72	15.96	15.96	-4.43%	566,267
Jan 8, 2026	17.88	17.88	16.58	16.70	16.70	-10.22%	1,584,503
Jan 7, 2026	18.52	19.08	18.52	18.60	18.60	0.54%	1,092,093
Jan 6, 2026	19.30	19.62	18.50	18.50	18.50	-	420,827
Jan 5, 2026	19.30	19.30	18.50	18.50	18.50	-2.94%	173,329
Jan 2, 2026	18.78	19.40	18.78	19.06	19.06	1.49%	99,317
Dec 30, 2025	18.80	19.24	18.70	18.78	18.78	-0.11%	66,545
Dec 29, 2025	18.60	19.00	18.30	18.80	18.80	1.29%	53,438
Dec 23, 2025	18.12	18.68	18.12	18.56	18.56	1.98%	248,775
Dec 22, 2025	18.68	18.68	17.50	18.20	18.20	4.48%	163,899
Dec 19, 2025	17.00	17.50	16.76	17.42	17.42	3.94%	94,666
Dec 18, 2025	17.00	17.46	16.72	16.76	16.76	-0.83%	257,909
Dec 17, 2025	17.42	17.42	16.90	16.90	16.90	0.60%	40,838
Dec 16, 2025	18.00	18.00	16.74	16.80	16.80	-6.15%	234,371
Dec 15, 2025	18.00	18.18	17.86	17.90	17.90	-1.76%	43,914
Dec 12, 2025	18.08	18.32	18.08	18.22	18.22	0.89%	32,764
Dec 11, 2025	18.10	18.30	18.02	18.06	18.06	-0.44%	75,809
Dec 10, 2025	18.50	18.50	18.02	18.14	18.14	-0.33%	30,491
Dec 9, 2025	18.40	18.60	18.20	18.20	18.20	-1.62%	21,342
Dec 8, 2025	18.02	18.50	18.02	18.50	18.50	1.09%	52,651
Dec 5, 2025	18.40	18.48	18.02	18.30	18.30	0.77%	45,498
Dec 4, 2025	18.34	18.66	18.16	18.16	18.16	-1.09%	51,524
Dec 3, 2025	18.04	18.52	17.98	18.36	18.36	2.46%	2,728,990
Dec 2, 2025	17.90	18.46	17.52	17.92	17.92	0.11%	136,315
Dec 1, 2025	18.22	18.44	17.90	17.90	17.90	-1.65%	467,882
Nov 28, 2025	18.00	18.20	17.86	18.20	18.20	0.78%	153,732
Nov 27, 2025	17.54	18.06	17.46	18.06	18.06	2.61%	131,009
Nov 26, 2025	18.18	18.18	17.28	17.60	17.60	1.73%	78,924
Nov 25, 2025	17.48	17.74	17.22	17.30	17.30	0.12%	55,751
Nov 24, 2025	17.20	17.38	17.10	17.28	17.28	1.53%	88,168
Nov 21, 2025	17.34	17.50	17.02	17.02	17.02	-4.49%	123,333
Nov 20, 2025	17.50	17.90	17.50	17.82	17.82	1.02%	2,658,088
Nov 19, 2025	17.82	17.82	17.26	17.64	17.64	-0.68%	86,328
Nov 18, 2025	17.58	17.88	17.12	17.76	17.76	0.91%	150,908