Moreld ASA (OSL:MORLD)
Norway · Delayed Price · Currency is NOK 22.70
+0.10 (0.44%)
At close: Oct 2, 2026
Moreld ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 22.85 | 23.10 | 22.55 | 22.70 | 22.70 | 0.44% | 251,954 |
| Oct 1, 2026 | 22.00 | 23.10 | 22.00 | 22.60 | 22.60 | -1.09% | 184,229 |
| Sep 30, 2026 | 23.45 | 23.60 | 22.70 | 22.85 | 22.85 | -2.35% | 510,653 |
| Sep 29, 2026 | 23.80 | 23.80 | 23.30 | 23.40 | 23.40 | -1.89% | 126,442 |
| Sep 28, 2026 | 23.95 | 24.30 | 23.75 | 23.85 | 23.85 | -0.83% | 158,292 |
| Sep 25, 2026 | 24.00 | 24.05 | 22.85 | 24.05 | 24.05 | 4.11% | 290,080 |
| Sep 24, 2026 | 23.60 | 23.60 | 23.10 | 23.10 | 23.10 | -0.22% | 400,730 |
| Sep 23, 2026 | 23.10 | 23.55 | 22.95 | 23.15 | 23.15 | -1.70% | 369,243 |
| Sep 22, 2026 | 24.40 | 24.40 | 23.35 | 23.55 | 23.55 | -2.48% | 197,739 |
| Sep 21, 2026 | 24.50 | 24.80 | 24.15 | 24.15 | 24.15 | -0.41% | 152,836 |
| Sep 18, 2026 | 24.60 | 24.60 | 24.10 | 24.25 | 24.25 | -0.21% | 718,604 |
| Sep 17, 2026 | 24.70 | 24.70 | 24.25 | 24.30 | 24.30 | -0.41% | 215,515 |
| Sep 16, 2026 | 24.60 | 24.70 | 24.30 | 24.40 | 24.40 | 1.04% | 244,599 |
| Sep 15, 2026 | 23.85 | 24.45 | 23.80 | 24.15 | 24.15 | 0.62% | 291,646 |
| Sep 14, 2026 | 24.50 | 24.65 | 24.00 | 24.00 | 24.00 | -2.04% | 151,485 |
| Sep 11, 2026 | 25.15 | 25.15 | 24.25 | 24.50 | 24.50 | 1.45% | 334,651 |
| Sep 10, 2026 | 24.55 | 24.85 | 24.15 | 24.15 | 24.15 | -1.63% | 214,333 |
| Sep 9, 2026 | 24.50 | 24.85 | 24.50 | 24.55 | 24.55 | -1.21% | 104,260 |
| Sep 8, 2026 | 24.85 | 25.00 | 24.55 | 24.85 | 24.85 | - | 288,705 |
| Sep 7, 2026 | 25.50 | 25.80 | 24.85 | 24.85 | 24.85 | -2.36% | 228,258 |
| Sep 4, 2026 | 25.55 | 25.55 | 25.15 | 25.45 | 25.45 | 1.19% | 195,281 |
| Sep 3, 2026 | 25.45 | 25.50 | 24.90 | 25.15 | 25.15 | -0.79% | 236,597 |
| Sep 2, 2026 | 25.50 | 25.65 | 25.10 | 25.35 | 25.35 | 1.60% | 495,670 |
| Sep 1, 2026 | 25.00 | 25.15 | 24.60 | 24.95 | 24.95 | 1.22% | 847,104 |
| Aug 31, 2026 | 25.00 | 25.55 | 24.60 | 24.65 | 24.65 | 2.71% | 795,740 |
| Aug 28, 2026 | 24.50 | 24.80 | 24.00 | 24.00 | 24.00 | -1.44% | 188,607 |
| Aug 27, 2026 | 24.60 | 24.60 | 24.35 | 24.35 | 24.35 | -1.02% | 91,469 |
| Aug 26, 2026 | 24.30 | 24.70 | 24.30 | 24.60 | 24.60 | 1.23% | 151,110 |
| Aug 25, 2026 | 24.00 | 24.60 | 23.90 | 24.30 | 24.30 | 1.25% | 516,874 |
| Aug 24, 2026 | 23.90 | 24.20 | 23.75 | 24.00 | 24.00 | 0.42% | 412,117 |
| Aug 21, 2026 | 22.90 | 23.95 | 22.90 | 23.90 | 23.90 | 0.84% | 135,816 |
| Aug 20, 2026 | 23.70 | 23.95 | 23.10 | 23.70 | 23.70 | -1.25% | 698,546 |
| Aug 19, 2026 | 21.80 | 24.00 | 21.60 | 24.00 | 24.00 | 10.09% | 3,514,289 |
| Aug 18, 2026 | 21.75 | 22.00 | 21.65 | 21.80 | 21.80 | - | 220,357 |
| Aug 17, 2026 | 22.60 | 22.60 | 21.50 | 21.80 | 21.80 | -0.46% | 301,059 |
| Aug 14, 2026 | 22.35 | 22.80 | 22.25 | 22.40 | 21.90 | 1.59% | 270,568 |
| Aug 13, 2026 | 21.60 | 22.45 | 21.50 | 22.05 | 21.56 | 0.46% | 424,964 |
| Aug 12, 2026 | 22.00 | 22.10 | 21.80 | 21.95 | 21.46 | -0.23% | 272,272 |
| Aug 11, 2026 | 22.10 | 22.15 | 21.55 | 22.00 | 21.51 | -0.45% | 181,583 |
| Aug 10, 2026 | 20.90 | 22.10 | 20.90 | 22.10 | 21.61 | 6.25% | 246,984 |
| Aug 7, 2026 | 21.10 | 21.30 | 20.80 | 20.80 | 20.34 | -1.89% | 290,724 |
| Aug 6, 2026 | 21.85 | 21.85 | 21.10 | 21.20 | 20.73 | 0.24% | 146,031 |
| Aug 5, 2026 | 20.80 | 21.30 | 20.65 | 21.15 | 20.68 | 2.42% | 176,842 |
| Aug 4, 2026 | 20.25 | 20.65 | 20.15 | 20.65 | 20.19 | 3.66% | 341,656 |
| Aug 3, 2026 | 19.98 | 20.10 | 19.90 | 19.92 | 19.48 | 0.10% | 230,896 |
| Jul 31, 2026 | 20.00 | 20.10 | 19.90 | 19.90 | 19.46 | -0.10% | 119,255 |
| Jul 30, 2026 | 20.80 | 20.80 | 19.84 | 19.92 | 19.48 | - | 196,206 |
| Jul 29, 2026 | 20.00 | 20.20 | 19.70 | 19.92 | 19.48 | -0.40% | 385,662 |
| Jul 28, 2026 | 20.70 | 20.80 | 20.00 | 20.00 | 19.55 | -3.38% | 405,578 |
| Jul 27, 2026 | 20.95 | 21.20 | 20.65 | 20.70 | 20.24 | -0.96% | 235,934 |