Moreld ASA (OSL:MORLD)
Norway · Delayed Price · Currency is NOK 16.94
-0.06 (-0.35%)
At close: Oct 23, 2025
Moreld ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 16.66 | 17.06 | 16.48 | 16.98 | 16.98 | 0.24% | 135,025 |
| Oct 23, 2025 | 16.60 | 17.12 | 16.60 | 16.94 | 16.94 | -0.35% | 104,633 |
| Oct 22, 2025 | 16.40 | 17.00 | 16.38 | 17.00 | 17.00 | 3.03% | 594,231 |
| Oct 21, 2025 | 16.50 | 16.50 | 16.12 | 16.50 | 16.50 | 1.10% | 93,141 |
| Oct 20, 2025 | 16.80 | 16.96 | 16.22 | 16.32 | 16.32 | -1.33% | 86,824 |
| Oct 17, 2025 | 16.70 | 16.76 | 16.20 | 16.54 | 16.54 | -1.66% | 213,232 |
| Oct 16, 2025 | 17.50 | 17.50 | 16.74 | 16.82 | 16.82 | -2.89% | 103,251 |
| Oct 15, 2025 | 17.50 | 17.50 | 17.14 | 17.32 | 17.32 | -0.57% | 182,561 |
| Oct 14, 2025 | 16.70 | 17.50 | 16.70 | 17.42 | 17.42 | 3.08% | 167,490 |
| Oct 13, 2025 | 17.68 | 17.68 | 16.78 | 16.90 | 16.90 | -1.74% | 84,110 |
| Oct 10, 2025 | 17.00 | 17.32 | 17.00 | 17.20 | 17.20 | 0.23% | 229,899 |
| Oct 9, 2025 | 17.34 | 17.60 | 16.90 | 17.16 | 17.16 | -1.49% | 185,548 |
| Oct 8, 2025 | 17.78 | 17.78 | 17.38 | 17.42 | 17.42 | -0.46% | 146,281 |
| Oct 7, 2025 | 18.00 | 18.00 | 17.50 | 17.50 | 17.50 | -2.78% | 154,736 |
| Oct 6, 2025 | 18.48 | 18.48 | 17.52 | 18.00 | 18.00 | -0.33% | 324,262 |
| Oct 3, 2025 | 17.88 | 18.38 | 17.80 | 18.06 | 18.06 | 1.80% | 134,561 |
| Oct 2, 2025 | 18.38 | 18.38 | 17.42 | 17.74 | 17.74 | -0.89% | 1,027,636 |
| Oct 1, 2025 | 17.20 | 18.46 | 17.18 | 17.90 | 17.90 | 7.96% | 1,009,749 |
| Sep 30, 2025 | 16.30 | 17.00 | 16.28 | 16.58 | 16.58 | 1.10% | 84,777 |
| Sep 29, 2025 | 16.42 | 16.92 | 16.32 | 16.40 | 16.40 | -1.20% | 84,670 |
| Sep 26, 2025 | 16.50 | 16.82 | 16.50 | 16.60 | 16.60 | 0.61% | 103,249 |
| Sep 25, 2025 | 17.10 | 17.20 | 16.24 | 16.50 | 16.50 | -3.51% | 314,011 |
| Sep 24, 2025 | 17.20 | 17.42 | 16.90 | 17.10 | 17.10 | -3.06% | 234,524 |
| Sep 23, 2025 | 16.96 | 17.64 | 16.96 | 17.64 | 17.64 | 3.76% | 138,372 |
| Sep 22, 2025 | 17.20 | 17.20 | 16.72 | 17.00 | 17.00 | -1.05% | 128,646 |
| Sep 19, 2025 | 17.50 | 17.50 | 16.84 | 17.18 | 17.18 | -1.15% | 57,446 |
| Sep 18, 2025 | 17.00 | 17.48 | 17.00 | 17.38 | 17.38 | 2.48% | 72,164 |
| Sep 17, 2025 | 17.20 | 17.20 | 16.84 | 16.96 | 16.96 | -0.93% | 109,828 |
| Sep 16, 2025 | 17.54 | 17.70 | 17.12 | 17.12 | 17.12 | -2.39% | 115,224 |
| Sep 15, 2025 | 17.20 | 17.82 | 16.90 | 17.54 | 17.54 | 2.81% | 331,119 |
| Sep 12, 2025 | 17.30 | 17.32 | 17.00 | 17.06 | 17.06 | -1.04% | 225,454 |
| Sep 11, 2025 | 17.34 | 17.80 | 17.10 | 17.24 | 17.24 | -0.92% | 130,803 |
| Sep 10, 2025 | 17.70 | 17.70 | 17.36 | 17.40 | 17.40 | -1.81% | 306,108 |
| Sep 9, 2025 | 17.20 | 17.72 | 17.20 | 17.72 | 17.72 | 1.84% | 77,259 |
| 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 |