Moreld ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	16.80	17.06	16.66	16.98	16.98	1.92%	155,141
Feb 19, 2026	16.80	16.80	16.42	16.66	16.66	0.85%	90,093
Feb 18, 2026	16.42	16.62	16.42	16.52	16.52	0.85%	58,812
Feb 17, 2026	16.40	16.82	16.20	16.38	16.38	1.11%	187,337
Feb 16, 2026	16.26	16.34	16.12	16.20	16.20	-3.57%	122,021
Feb 13, 2026	16.50	16.86	16.50	16.80	16.38	0.96%	108,377
Feb 12, 2026	16.98	16.98	16.40	16.64	16.22	-2.00%	593,320
Feb 11, 2026	17.00	17.38	16.90	16.98	16.56	-0.12%	224,789
Feb 10, 2026	16.80	17.18	16.70	17.00	16.58	1.19%	219,363
Feb 9, 2026	16.92	16.98	16.72	16.80	16.38	-0.71%	123,406
Feb 6, 2026	17.10	17.10	16.82	16.92	16.50	-	79,583
Feb 5, 2026	16.82	17.22	16.82	16.92	16.50	0.59%	131,508
Feb 4, 2026	16.88	17.00	16.64	16.82	16.40	-0.71%	121,187
Feb 3, 2026	17.10	17.10	16.80	16.94	16.52	-1.40%	152,535
Feb 2, 2026	16.40	17.20	16.12	17.18	16.75	1.90%	594,720
Jan 30, 2026	16.64	16.96	16.62	16.86	16.44	1.32%	161,488
Jan 29, 2026	17.00	17.10	16.64	16.64	16.22	-1.65%	679,673
Jan 28, 2026	16.70	16.94	16.62	16.92	16.50	3.05%	98,287
Jan 27, 2026	16.62	16.92	16.20	16.42	16.01	-1.20%	295,468
Jan 26, 2026	16.90	16.90	16.60	16.62	16.20	-1.42%	49,563
Jan 23, 2026	16.80	16.92	16.68	16.86	16.44	0.96%	50,451
Jan 22, 2026	16.60	16.88	16.60	16.70	16.28	1.46%	171,250
Jan 21, 2026	16.50	16.58	16.22	16.46	16.05	-0.12%	99,529
Jan 20, 2026	16.40	16.60	15.98	16.48	16.07	0.61%	246,918
Jan 19, 2026	16.78	16.78	16.30	16.38	15.97	-2.96%	198,775
Jan 16, 2026	16.90	16.90	16.60	16.88	16.46	0.48%	265,351
Jan 15, 2026	16.96	17.16	16.66	16.80	16.38	-0.12%	174,010
Jan 14, 2026	16.70	17.08	16.60	16.82	16.40	1.57%	525,616
Jan 13, 2026	16.10	16.68	16.06	16.56	16.15	5.88%	2,579,969
Jan 12, 2026	16.00	16.00	15.48	15.64	15.25	-2.01%	415,341
Jan 9, 2026	16.80	16.80	15.72	15.96	15.56	-4.43%	566,267
Jan 8, 2026	17.88	17.88	16.58	16.70	16.28	-10.22%	1,584,503
Jan 7, 2026	18.52	19.08	18.52	18.60	18.14	0.54%	1,092,093
Jan 6, 2026	19.30	19.62	18.50	18.50	18.04	-	420,827
Jan 5, 2026	19.30	19.30	18.50	18.50	18.04	-2.94%	173,329
Jan 2, 2026	18.78	19.40	18.78	19.06	18.58	1.49%	99,317
Dec 30, 2025	18.80	19.24	18.70	18.78	18.31	-0.11%	66,545
Dec 29, 2025	18.60	19.00	18.30	18.80	18.33	1.29%	53,438
Dec 23, 2025	18.12	18.68	18.12	18.56	18.10	1.98%	248,775
Dec 22, 2025	18.68	18.68	17.50	18.20	17.75	4.48%	163,899
Dec 19, 2025	17.00	17.50	16.76	17.42	16.98	3.94%	94,666
Dec 18, 2025	17.00	17.46	16.72	16.76	16.34	-0.83%	257,909
Dec 17, 2025	17.42	17.42	16.90	16.90	16.48	0.60%	40,838
Dec 16, 2025	18.00	18.00	16.74	16.80	16.38	-6.15%	234,371
Dec 15, 2025	18.00	18.18	17.86	17.90	17.45	-1.76%	43,914
Dec 12, 2025	18.08	18.32	18.08	18.22	17.76	0.89%	32,764
Dec 11, 2025	18.10	18.30	18.02	18.06	17.61	-0.44%	75,809
Dec 10, 2025	18.50	18.50	18.02	18.14	17.69	-0.33%	30,491
Dec 9, 2025	18.40	18.60	18.20	18.20	17.75	-1.62%	21,342
Dec 8, 2025	18.02	18.50	18.02	18.50	18.04	1.09%	52,651