Moreld ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	18.88	19.48	18.84	19.42	19.42	4.63%	659,813
Apr 23, 2026	18.36	18.78	18.20	18.56	18.56	0.43%	129,186
Apr 22, 2026	18.80	18.80	18.30	18.48	18.48	0.98%	82,755
Apr 21, 2026	18.40	18.54	18.28	18.30	18.30	0.44%	57,695
Apr 20, 2026	18.04	18.88	18.04	18.22	18.22	1.11%	1,418,887
Apr 17, 2026	18.50	18.96	18.02	18.02	18.02	-2.59%	396,485
Apr 16, 2026	18.40	18.50	18.34	18.50	18.50	-	140,511
Apr 15, 2026	18.40	18.56	18.26	18.50	18.50	1.31%	302,233
Apr 14, 2026	18.40	18.40	18.06	18.26	18.26	1.11%	205,367
Apr 13, 2026	17.98	18.50	17.86	18.06	18.06	0.44%	453,796
Apr 10, 2026	17.76	17.98	17.64	17.98	17.98	1.24%	135,172
Apr 9, 2026	17.60	17.76	17.40	17.76	17.76	1.14%	195,636
Apr 8, 2026	17.40	17.58	17.18	17.56	17.56	1.39%	132,578
Apr 7, 2026	17.34	17.52	17.18	17.32	17.32	-0.12%	196,134
Apr 1, 2026	17.54	17.62	17.22	17.34	17.34	-0.46%	92,266
Mar 31, 2026	17.98	17.98	17.30	17.42	17.42	-2.02%	190,236
Mar 30, 2026	17.70	17.80	17.34	17.78	17.78	1.60%	343,293
Mar 27, 2026	17.98	18.00	17.30	17.50	17.50	0.57%	755,681
Mar 26, 2026	16.64	17.76	16.64	17.40	17.40	7.81%	1,098,182
Mar 25, 2026	16.26	16.42	16.06	16.14	16.14	-0.37%	72,427
Mar 24, 2026	16.80	16.80	16.14	16.20	16.20	-1.94%	86,398
Mar 23, 2026	16.72	16.78	15.80	16.52	16.52	0.12%	89,057
Mar 20, 2026	16.76	16.88	16.50	16.50	16.50	-1.79%	129,934
Mar 19, 2026	16.84	16.86	16.64	16.80	16.80	-0.12%	70,736
Mar 18, 2026	16.72	16.84	16.52	16.82	16.82	1.69%	74,304
Mar 17, 2026	16.72	16.72	16.50	16.54	16.54	0.24%	49,496
Mar 16, 2026	16.60	16.80	16.50	16.50	16.50	-1.43%	42,572
Mar 13, 2026	16.80	16.80	16.36	16.74	16.74	-	122,812
Mar 12, 2026	17.00	17.00	16.40	16.74	16.74	1.82%	88,100
Mar 11, 2026	16.40	16.64	16.26	16.44	16.44	0.24%	55,803
Mar 10, 2026	16.30	16.70	16.18	16.40	16.40	1.23%	113,033
Mar 9, 2026	16.24	16.24	15.70	16.20	16.20	1.25%	67,767
Mar 6, 2026	16.50	16.50	15.68	16.00	16.00	-0.99%	84,476
Mar 5, 2026	16.78	16.78	16.16	16.16	16.16	-0.74%	83,651
Mar 4, 2026	16.30	16.48	16.22	16.28	16.28	-0.12%	45,457
Mar 3, 2026	16.80	16.80	16.02	16.30	16.30	-0.61%	152,402
Mar 2, 2026	16.50	16.72	16.26	16.40	16.40	-0.24%	139,423
Feb 27, 2026	16.40	16.66	16.24	16.44	16.44	0.12%	73,582
Feb 26, 2026	16.54	16.78	16.40	16.42	16.42	-	118,906
Feb 25, 2026	16.68	16.68	16.40	16.42	16.42	-0.61%	63,867
Feb 24, 2026	16.60	16.70	16.46	16.52	16.52	0.61%	74,331
Feb 23, 2026	16.94	16.94	16.42	16.42	16.42	-3.30%	152,046
Feb 20, 2026	16.80	17.06	16.66	16.98	16.98	1.92%	155,141
Feb 19, 2026	16.80	16.80	16.42	16.66	16.66	0.85%	90,093
Feb 18, 2026	16.42	16.62	16.42	16.52	16.52	0.85%	58,812
Feb 17, 2026	16.40	16.82	16.20	16.38	16.38	1.11%	187,337
Feb 16, 2026	16.26	16.34	16.12	16.20	16.20	-3.57%	122,021
Feb 13, 2026	16.50	16.86	16.50	16.80	16.38	0.96%	108,377
Feb 12, 2026	16.98	16.98	16.40	16.64	16.22	-2.00%	593,320
Feb 11, 2026	17.00	17.38	16.90	16.98	16.56	-0.12%	224,789