Moreld AS (OSL:MORLD)
Norway · Delayed Price · Currency is NOK 19.02
-1.28 (-6.31%)
At close: Aug 1, 2025
Despegar.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 19.50 | 19.50 | 18.52 | 19.02 | 19.02 | -6.31% | 595,176 |
| Jul 31, 2025 | 20.80 | 20.85 | 20.30 | 20.30 | 20.30 | -1.93% | 206,176 |
| Jul 30, 2025 | 20.90 | 20.90 | 20.60 | 20.70 | 20.70 | 0.49% | 69,470 |
| Jul 29, 2025 | 20.80 | 20.95 | 20.50 | 20.60 | 20.60 | 0.49% | 234,227 |
| Jul 28, 2025 | 20.00 | 20.90 | 19.80 | 20.50 | 20.50 | 4.59% | 354,781 |
| Jul 25, 2025 | 19.74 | 19.86 | 19.50 | 19.60 | 19.60 | -1.41% | 180,118 |
| Jul 24, 2025 | 19.42 | 20.00 | 19.42 | 19.88 | 19.88 | 0.51% | 229,936 |
| Jul 23, 2025 | 19.50 | 19.98 | 19.50 | 19.78 | 19.78 | 1.85% | 276,709 |
| Jul 22, 2025 | 19.90 | 19.90 | 19.20 | 19.42 | 19.42 | -1.72% | 336,666 |
| Jul 21, 2025 | 18.68 | 19.98 | 18.68 | 19.76 | 19.76 | 4.77% | 486,725 |
| Jul 18, 2025 | 18.50 | 19.00 | 18.50 | 18.86 | 18.86 | 1.84% | 502,246 |
| Jul 17, 2025 | 17.94 | 18.64 | 17.94 | 18.52 | 18.52 | 2.89% | 250,102 |
| Jul 16, 2025 | 17.98 | 18.22 | 17.84 | 18.00 | 18.00 | 0.33% | 192,590 |
| Jul 15, 2025 | 17.92 | 17.98 | 17.66 | 17.94 | 17.94 | 0.56% | 176,980 |
| Jul 14, 2025 | 17.86 | 17.98 | 17.76 | 17.84 | 17.84 | - | 208,942 |
| Jul 11, 2025 | 17.92 | 18.00 | 17.80 | 17.84 | 17.84 | 0.11% | 4,001,070 |
| Jul 10, 2025 | 18.00 | 18.00 | 17.50 | 17.82 | 17.82 | -1.00% | 342,965 |
| Jul 9, 2025 | 17.50 | 18.00 | 17.28 | 18.00 | 18.00 | 4.65% | 635,167 |
| Jul 8, 2025 | 16.94 | 17.68 | 16.94 | 17.20 | 17.20 | 3.49% | 442,173 |
| Jul 7, 2025 | 16.40 | 16.74 | 16.32 | 16.62 | 16.62 | 2.47% | 156,788 |
| Jul 4, 2025 | 16.36 | 16.36 | 16.20 | 16.22 | 16.22 | 0.37% | 313,798 |
| Jul 3, 2025 | 16.20 | 16.38 | 16.10 | 16.16 | 16.16 | 1.00% | 208,121 |
| Jul 2, 2025 | 15.98 | 16.18 | 15.92 | 16.00 | 16.00 | 1.27% | 454,196 |
| Jul 1, 2025 | 15.34 | 16.00 | 15.00 | 15.80 | 15.80 | 5.61% | 700,235 |
| Jun 30, 2025 | 14.84 | 15.48 | 14.84 | 14.96 | 14.96 | 3.46% | 237,038 |
| Jun 27, 2025 | 14.50 | 14.50 | 14.10 | 14.46 | 14.46 | -0.28% | 89,617 |
| Jun 26, 2025 | 14.60 | 14.78 | 14.30 | 14.50 | 14.50 | -1.89% | 23,341 |
| Jun 25, 2025 | 13.70 | 15.18 | 13.70 | 14.78 | 14.78 | -2.76% | 64,427 |
| Jun 24, 2025 | 15.10 | 15.28 | 14.80 | 15.20 | 15.20 | -0.39% | 79,270 |
| Jun 23, 2025 | 15.40 | 15.54 | 15.06 | 15.26 | 15.26 | -0.65% | 84,735 |
| Jun 20, 2025 | 15.10 | 15.78 | 15.10 | 15.36 | 15.36 | 2.40% | 659,184 |
| Jun 19, 2025 | 14.72 | 15.40 | 14.66 | 15.00 | 15.00 | 1.76% | 205,461 |
| Jun 18, 2025 | 14.84 | 14.88 | 14.60 | 14.74 | 14.74 | -0.41% | 46,362 |
| Jun 17, 2025 | 14.60 | 14.92 | 14.34 | 14.80 | 14.80 | 2.49% | 68,591 |
| Jun 16, 2025 | 14.60 | 14.60 | 13.92 | 14.44 | 14.44 | 1.69% | 33,737 |
| Jun 13, 2025 | 14.68 | 14.68 | 14.06 | 14.20 | 14.20 | -1.11% | 86,721 |
| Jun 12, 2025 | 14.20 | 14.50 | 14.20 | 14.36 | 14.36 | -0.28% | 76,194 |
| Jun 11, 2025 | 14.64 | 14.64 | 14.40 | 14.40 | 14.40 | -1.37% | 76,498 |
| Jun 10, 2025 | 15.00 | 15.00 | 14.30 | 14.60 | 14.60 | -0.68% | 408,080 |
| Jun 6, 2025 | 14.60 | 14.78 | 14.20 | 14.70 | 14.70 | 3.52% | 171,721 |
| Jun 5, 2025 | 14.40 | 14.40 | 13.90 | 14.20 | 14.20 | 2.16% | 135,527 |
| Jun 4, 2025 | 13.80 | 14.10 | 13.66 | 13.90 | 13.90 | 2.06% | 385,567 |
| Jun 3, 2025 | 13.48 | 14.10 | 13.42 | 13.62 | 13.62 | 2.25% | 94,274 |
| Jun 2, 2025 | 13.46 | 13.48 | 13.32 | 13.32 | 13.32 | 1.37% | 83,717 |
| May 30, 2025 | 13.40 | 13.40 | 13.10 | 13.14 | 13.14 | -1.65% | 121,060 |
| May 28, 2025 | 13.50 | 13.50 | 13.28 | 13.36 | 13.36 | -0.74% | 70,858 |
| May 27, 2025 | 13.60 | 13.60 | 13.34 | 13.46 | 13.46 | -2.04% | 39,730 |
| May 26, 2025 | 13.42 | 13.80 | 13.42 | 13.74 | 13.74 | 2.08% | 22,493 |
| May 23, 2025 | 13.70 | 13.70 | 13.46 | 13.46 | 13.46 | -2.18% | 46,969 |
| May 22, 2025 | 13.88 | 13.88 | 13.56 | 13.76 | 13.76 | -0.86% | 59,748 |