Moreld ASA (OSL:MORLD)
Norway · Delayed Price · Currency is NOK 17.40
+0.02 (0.12%)
At close: Sep 8, 2025
Moreld ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 18.00 | 18.00 | 17.24 | 17.40 | 17.40 | 0.12% | 110,960 |
| Sep 5, 2025 | 17.50 | 17.78 | 17.38 | 17.38 | 17.38 | -0.80% | 102,570 |
| Sep 4, 2025 | 17.30 | 17.98 | 17.04 | 17.52 | 17.52 | 1.86% | 106,920 |
| Sep 3, 2025 | 17.52 | 17.80 | 17.20 | 17.20 | 17.20 | -2.49% | 100,071 |
| Sep 2, 2025 | 17.84 | 18.24 | 17.62 | 17.64 | 17.64 | -2.86% | 125,502 |
| Sep 1, 2025 | 18.96 | 18.96 | 17.78 | 18.16 | 18.16 | 0.33% | 132,110 |
| Aug 29, 2025 | 17.90 | 18.46 | 17.88 | 18.10 | 18.10 | 1.69% | 323,706 |
| Aug 28, 2025 | 17.54 | 18.08 | 17.36 | 17.80 | 17.80 | 0.11% | 381,370 |
| Aug 27, 2025 | 18.48 | 18.48 | 17.78 | 17.78 | 17.78 | -2.20% | 86,365 |
| Aug 26, 2025 | 18.52 | 18.52 | 17.80 | 18.18 | 18.18 | - | 145,971 |
| Aug 25, 2025 | 18.40 | 18.40 | 17.88 | 18.18 | 18.18 | -1.20% | 75,623 |
| Aug 22, 2025 | 18.56 | 18.70 | 18.12 | 18.40 | 18.40 | -0.86% | 82,671 |
| Aug 21, 2025 | 18.16 | 18.72 | 18.12 | 18.56 | 18.56 | 2.54% | 256,517 |
| Aug 20, 2025 | 18.50 | 18.50 | 17.50 | 18.10 | 18.10 | -1.52% | 189,607 |
| Aug 19, 2025 | 19.36 | 19.36 | 18.22 | 18.38 | 18.38 | -4.67% | 214,648 |
| Aug 18, 2025 | 18.60 | 19.30 | 18.60 | 19.28 | 19.28 | 1.58% | 275,958 |
| Aug 15, 2025 | 19.98 | 19.98 | 18.90 | 18.98 | 18.56 | -3.26% | 509,163 |
| Aug 14, 2025 | 20.95 | 20.95 | 19.30 | 19.62 | 19.19 | -7.01% | 889,016 |
| Aug 13, 2025 | 20.15 | 21.10 | 20.05 | 21.10 | 20.63 | 5.24% | 297,552 |
| Aug 12, 2025 | 20.10 | 20.30 | 19.80 | 20.05 | 19.61 | 0.65% | 255,664 |
| Aug 11, 2025 | 19.70 | 20.55 | 19.40 | 19.92 | 19.48 | 4.51% | 442,311 |
| Aug 8, 2025 | 19.00 | 19.14 | 19.00 | 19.06 | 18.64 | 1.38% | 223,575 |
| Aug 7, 2025 | 18.90 | 19.04 | 18.78 | 18.80 | 18.38 | -0.53% | 109,535 |
| Aug 6, 2025 | 19.00 | 19.12 | 18.42 | 18.90 | 18.48 | 0.21% | 201,996 |
| Aug 5, 2025 | 17.90 | 18.92 | 17.90 | 18.86 | 18.44 | 3.74% | 792,538 |
| Aug 4, 2025 | 18.60 | 18.60 | 17.52 | 18.18 | 17.78 | -4.42% | 580,972 |
| Aug 1, 2025 | 19.50 | 19.50 | 18.52 | 19.02 | 18.60 | -6.31% | 595,176 |
| Jul 31, 2025 | 20.80 | 20.85 | 20.30 | 20.30 | 19.85 | -1.93% | 206,176 |
| Jul 30, 2025 | 20.90 | 20.90 | 20.60 | 20.70 | 20.24 | 0.49% | 69,470 |
| Jul 29, 2025 | 20.80 | 20.95 | 20.50 | 20.60 | 20.14 | 0.49% | 234,227 |
| Jul 28, 2025 | 20.00 | 20.90 | 19.80 | 20.50 | 20.05 | 4.59% | 354,781 |
| Jul 25, 2025 | 19.74 | 19.86 | 19.50 | 19.60 | 19.17 | -1.41% | 180,118 |
| Jul 24, 2025 | 19.42 | 20.00 | 19.42 | 19.88 | 19.44 | 0.51% | 229,936 |
| Jul 23, 2025 | 19.50 | 19.98 | 19.50 | 19.78 | 19.34 | 1.85% | 276,709 |
| Jul 22, 2025 | 19.90 | 19.90 | 19.20 | 19.42 | 18.99 | -1.72% | 336,666 |
| Jul 21, 2025 | 18.68 | 19.98 | 18.68 | 19.76 | 19.32 | 4.77% | 486,725 |
| Jul 18, 2025 | 18.50 | 19.00 | 18.50 | 18.86 | 18.44 | 1.84% | 502,246 |
| Jul 17, 2025 | 17.94 | 18.64 | 17.94 | 18.52 | 18.11 | 2.89% | 250,102 |
| Jul 16, 2025 | 17.98 | 18.22 | 17.84 | 18.00 | 17.60 | 0.33% | 192,590 |
| Jul 15, 2025 | 17.92 | 17.98 | 17.66 | 17.94 | 17.54 | 0.56% | 176,980 |
| Jul 14, 2025 | 17.86 | 17.98 | 17.76 | 17.84 | 17.45 | - | 208,942 |
| Jul 11, 2025 | 17.92 | 18.00 | 17.80 | 17.84 | 17.45 | 0.11% | 4,001,070 |
| Jul 10, 2025 | 18.00 | 18.00 | 17.50 | 17.82 | 17.43 | -1.00% | 342,965 |
| Jul 9, 2025 | 17.50 | 18.00 | 17.28 | 18.00 | 17.60 | 4.65% | 635,167 |
| Jul 8, 2025 | 16.94 | 17.68 | 16.94 | 17.20 | 16.82 | 3.49% | 442,173 |
| Jul 7, 2025 | 16.40 | 16.74 | 16.32 | 16.62 | 16.25 | 2.47% | 156,788 |
| Jul 4, 2025 | 16.36 | 16.36 | 16.20 | 16.22 | 15.86 | 0.37% | 313,798 |
| Jul 3, 2025 | 16.20 | 16.38 | 16.10 | 16.16 | 15.80 | 1.00% | 208,121 |
| Jul 2, 2025 | 15.98 | 16.18 | 15.92 | 16.00 | 15.65 | 1.27% | 454,196 |
| Jul 1, 2025 | 15.34 | 16.00 | 15.00 | 15.80 | 15.45 | 5.61% | 700,235 |