Skip to main content
logo
Moreld ASA (OSL:MORLD)
Norway flag Norway · Delayed Price · Currency is NOK
18.30
+0.14 (0.77%)
At close: Dec 5, 2025

Moreld ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202518.4018.4818.0218.3018.300.77%45,498
Dec 4, 202518.3418.6618.1618.1618.16-1.09%51,524
Dec 3, 202518.0418.5217.9818.3618.362.46%2,728,990
Dec 2, 202517.9018.4617.5217.9217.920.11%136,315
Dec 1, 202518.2218.4417.9017.9017.90-1.65%467,882
Nov 28, 202518.0018.2017.8618.2018.200.78%153,732
Nov 27, 202517.5418.0617.4618.0618.062.61%131,009
Nov 26, 202518.1818.1817.2817.6017.601.73%78,924
Nov 25, 202517.4817.7417.2217.3017.300.12%55,751
Nov 24, 202517.2017.3817.1017.2817.281.53%88,168
Nov 21, 202517.3417.5017.0217.0217.02-4.49%123,333
Nov 20, 202517.5017.9017.5017.8217.821.02%2,658,088
Nov 19, 202517.8217.8217.2617.6417.64-0.68%86,328
Nov 18, 202517.5817.8817.1217.7617.760.91%150,908
Nov 17, 202517.2017.7017.2017.6017.18-164,974
Nov 14, 202517.9017.9017.1217.6017.18-1.79%248,383
Nov 13, 202517.7218.1217.4817.9217.490.90%130,936
Nov 12, 202518.0818.2217.7017.7617.34-1.22%232,631
Nov 11, 202517.5217.9817.3617.9817.551.93%129,416
Nov 10, 202518.0418.0617.3817.6417.22-0.90%74,647
Nov 7, 202517.5817.9617.3017.8017.381.95%493,121
Nov 6, 202517.5017.5217.1417.4617.04-0.57%115,340
Nov 5, 202517.4017.6817.3817.5617.14-109,674
Nov 4, 202517.7617.7617.2817.5617.14-1.01%94,176
Nov 3, 202517.4417.7617.0617.7417.323.38%132,464
Oct 31, 202516.7817.3816.7217.1616.750.94%261,878
Oct 30, 202517.6017.6016.6017.0016.59-0.82%120,249
Oct 29, 202517.1217.3816.7017.1416.732.88%65,695
Oct 28, 202516.9017.5616.2816.6616.26-1.65%109,711
Oct 27, 202517.2617.2616.8016.9416.54-0.24%58,415
Oct 24, 202516.6617.0616.4816.9816.570.24%135,025
Oct 23, 202516.6017.1216.6016.9416.54-0.35%104,633
Oct 22, 202516.4017.0016.3817.0016.593.03%594,231
Oct 21, 202516.5016.5016.1216.5016.111.10%93,141
Oct 20, 202516.8016.9616.2216.3215.93-1.33%86,824
Oct 17, 202516.7016.7616.2016.5416.15-1.66%213,232
Oct 16, 202517.5017.5016.7416.8216.42-2.89%103,251
Oct 15, 202517.5017.5017.1417.3216.91-0.57%182,561
Oct 14, 202516.7017.5016.7017.4217.003.08%167,490
Oct 13, 202517.6817.6816.7816.9016.50-1.74%84,110
Oct 10, 202517.0017.3217.0017.2016.790.23%229,899
Oct 9, 202517.3417.6016.9017.1616.75-1.49%185,548
Oct 8, 202517.7817.7817.3817.4217.00-0.46%146,281
Oct 7, 202518.0018.0017.5017.5017.08-2.78%154,736
Oct 6, 202518.4818.4817.5218.0017.57-0.33%324,262
Oct 3, 202517.8818.3817.8018.0617.631.80%134,561
Oct 2, 202518.3818.3817.4217.7417.32-0.89%1,027,636
Oct 1, 202517.2018.4617.1817.9017.477.96%1,009,749
Sep 30, 202516.3017.0016.2816.5816.181.10%84,777
Sep 29, 202516.4216.9216.3216.4016.01-1.20%84,670