Moreld ASA (OSL:MORLD)
Norway flag Norway · Delayed Price · Currency is NOK
17.74
-0.16 (-0.89%)
At close: Oct 2, 2025

Moreld ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 202517.8818.3817.8018.0618.061.80%134,561
Oct 2, 202518.3818.3817.4217.7417.74-0.89%1,027,636
Oct 1, 202517.2018.4617.1817.9017.907.96%1,009,749
Sep 30, 202516.3017.0016.2816.5816.581.10%84,777
Sep 29, 202516.4216.9216.3216.4016.40-1.20%84,670
Sep 26, 202516.5016.8216.5016.6016.600.61%103,249
Sep 25, 202517.1017.2016.2416.5016.50-3.51%314,011
Sep 24, 202517.2017.4216.9017.1017.10-3.06%234,524
Sep 23, 202516.9617.6416.9617.6417.643.76%138,372
Sep 22, 202517.2017.2016.7217.0017.00-1.05%128,646
Sep 19, 202517.5017.5016.8417.1817.18-1.15%57,446
Sep 18, 202517.0017.4817.0017.3817.382.48%72,164
Sep 17, 202517.2017.2016.8416.9616.96-0.93%109,828
Sep 16, 202517.5417.7017.1217.1217.12-2.39%115,224
Sep 15, 202517.2017.8216.9017.5417.542.81%331,119
Sep 12, 202517.3017.3217.0017.0617.06-1.04%225,454
Sep 11, 202517.3417.8017.1017.2417.24-0.92%130,803
Sep 10, 202517.7017.7017.3617.4017.40-1.81%306,108
Sep 9, 202517.2017.7217.2017.7217.721.84%77,259
Sep 8, 202518.0018.0017.2417.4017.400.12%110,960
Sep 5, 202517.5017.7817.3817.3817.38-0.80%102,570
Sep 4, 202517.3017.9817.0417.5217.521.86%106,920
Sep 3, 202517.5217.8017.2017.2017.20-2.49%100,071
Sep 2, 202517.8418.2417.6217.6417.64-2.86%125,502
Sep 1, 202518.9618.9617.7818.1618.160.33%132,110
Aug 29, 202517.9018.4617.8818.1018.101.69%323,706
Aug 28, 202517.5418.0817.3617.8017.800.11%381,370
Aug 27, 202518.4818.4817.7817.7817.78-2.20%86,365
Aug 26, 202518.5218.5217.8018.1818.18-145,971
Aug 25, 202518.4018.4017.8818.1818.18-1.20%75,623
Aug 22, 202518.5618.7018.1218.4018.40-0.86%82,671
Aug 21, 202518.1618.7218.1218.5618.562.54%256,517
Aug 20, 202518.5018.5017.5018.1018.10-1.52%189,607
Aug 19, 202519.3619.3618.2218.3818.38-4.67%214,648
Aug 18, 202518.6019.3018.6019.2819.281.58%275,958
Aug 15, 202519.9819.9818.9018.9818.56-3.26%509,163
Aug 14, 202520.9520.9519.3019.6219.19-7.01%889,016
Aug 13, 202520.1521.1020.0521.1020.635.24%297,552
Aug 12, 202520.1020.3019.8020.0519.610.65%255,664
Aug 11, 202519.7020.5519.4019.9219.484.51%442,311
Aug 8, 202519.0019.1419.0019.0618.641.38%223,575
Aug 7, 202518.9019.0418.7818.8018.38-0.53%109,535
Aug 6, 202519.0019.1218.4218.9018.480.21%201,996
Aug 5, 202517.9018.9217.9018.8618.443.74%792,538
Aug 4, 202518.6018.6017.5218.1817.78-4.42%580,972
Aug 1, 202519.5019.5018.5219.0218.60-6.31%595,176
Jul 31, 202520.8020.8520.3020.3019.85-1.93%206,176
Jul 30, 202520.9020.9020.6020.7020.240.49%69,470
Jul 29, 202520.8020.9520.5020.6020.140.49%234,227
Jul 28, 202520.0020.9019.8020.5020.054.59%354,781