Skip to main content
logo
Moreld ASA (OSL:MORLD)
Norway flag Norway · Delayed Price · Currency is NOK
17.34
-0.08 (-0.46%)
At close: Apr 1, 2026

Moreld ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202617.5417.6217.2217.3417.34-0.46%92,266
Mar 31, 202617.9817.9817.3017.4217.42-2.02%190,236
Mar 30, 202617.7017.8017.3417.7817.781.60%343,293
Mar 27, 202617.9818.0017.3017.5017.500.57%755,681
Mar 26, 202616.6417.7616.6417.4017.407.81%1,098,182
Mar 25, 202616.2616.4216.0616.1416.14-0.37%72,427
Mar 24, 202616.8016.8016.1416.2016.20-1.94%86,398
Mar 23, 202616.7216.7815.8016.5216.520.12%89,057
Mar 20, 202616.7616.8816.5016.5016.50-1.79%129,934
Mar 19, 202616.8416.8616.6416.8016.80-0.12%70,736
Mar 18, 202616.7216.8416.5216.8216.821.69%74,304
Mar 17, 202616.7216.7216.5016.5416.540.24%49,496
Mar 16, 202616.6016.8016.5016.5016.50-1.43%42,572
Mar 13, 202616.8016.8016.3616.7416.74-122,812
Mar 12, 202617.0017.0016.4016.7416.741.82%88,100
Mar 11, 202616.4016.6416.2616.4416.440.24%55,803
Mar 10, 202616.3016.7016.1816.4016.401.23%113,033
Mar 9, 202616.2416.2415.7016.2016.201.25%67,767
Mar 6, 202616.5016.5015.6816.0016.00-0.99%84,476
Mar 5, 202616.7816.7816.1616.1616.16-0.74%83,651
Mar 4, 202616.3016.4816.2216.2816.28-0.12%45,457
Mar 3, 202616.8016.8016.0216.3016.30-0.61%152,402
Mar 2, 202616.5016.7216.2616.4016.40-0.24%139,423
Feb 27, 202616.4016.6616.2416.4416.440.12%73,582
Feb 26, 202616.5416.7816.4016.4216.42-118,906
Feb 25, 202616.6816.6816.4016.4216.42-0.61%63,867
Feb 24, 202616.6016.7016.4616.5216.520.61%74,331
Feb 23, 202616.9416.9416.4216.4216.42-3.30%152,046
Feb 20, 202616.8017.0616.6616.9816.981.92%155,141
Feb 19, 202616.8016.8016.4216.6616.660.85%90,093
Feb 18, 202616.4216.6216.4216.5216.520.85%58,812
Feb 17, 202616.4016.8216.2016.3816.381.11%187,337
Feb 16, 202616.2616.3416.1216.2016.20-3.57%122,021
Feb 13, 202616.5016.8616.5016.8016.380.96%108,377
Feb 12, 202616.9816.9816.4016.6416.22-2.00%593,320
Feb 11, 202617.0017.3816.9016.9816.56-0.12%224,789
Feb 10, 202616.8017.1816.7017.0016.581.19%219,363
Feb 9, 202616.9216.9816.7216.8016.38-0.71%123,406
Feb 6, 202617.1017.1016.8216.9216.50-79,583
Feb 5, 202616.8217.2216.8216.9216.500.59%131,508
Feb 4, 202616.8817.0016.6416.8216.40-0.71%121,187
Feb 3, 202617.1017.1016.8016.9416.52-1.40%152,535
Feb 2, 202616.4017.2016.1217.1816.751.90%594,720
Jan 30, 202616.6416.9616.6216.8616.441.32%161,488
Jan 29, 202617.0017.1016.6416.6416.22-1.65%679,673
Jan 28, 202616.7016.9416.6216.9216.503.05%98,287
Jan 27, 202616.6216.9216.2016.4216.01-1.20%295,468
Jan 26, 202616.9016.9016.6016.6216.20-1.42%49,563
Jan 23, 202616.8016.9216.6816.8616.440.96%50,451
Jan 22, 202616.6016.8816.6016.7016.281.46%171,250