Moreld ASA (OSL:MORLD)
Norway · Delayed Price · Currency is NOK 27.10
+0.60 (2.26%)
At close: Nov 13, 2026
Moreld ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 26.65 | 27.10 | 26.40 | 27.10 | 27.10 | 2.26% | 267,142 |
| Nov 12, 2026 | 26.65 | 26.75 | 26.30 | 26.50 | 26.50 | -0.56% | 256,243 |
| Nov 11, 2026 | 26.85 | 27.10 | 26.55 | 26.65 | 26.65 | 0.57% | 284,896 |
| Nov 10, 2026 | 26.95 | 27.10 | 26.50 | 26.50 | 26.50 | -1.67% | 462,152 |
| Nov 9, 2026 | 26.90 | 27.15 | 26.45 | 26.95 | 26.95 | 3.65% | 726,012 |
| Nov 6, 2026 | 25.15 | 26.75 | 25.15 | 26.50 | 26.00 | 4.33% | 1,179,229 |
| Nov 5, 2026 | 25.50 | 26.15 | 25.25 | 25.40 | 24.92 | 3.04% | 561,210 |
| Nov 4, 2026 | 24.50 | 24.95 | 24.20 | 24.65 | 24.18 | 2.28% | 537,084 |
| Nov 3, 2026 | 24.15 | 24.55 | 23.95 | 24.10 | 23.65 | 1.26% | 291,182 |
| Nov 2, 2026 | 23.40 | 24.55 | 23.30 | 23.80 | 23.35 | 2.15% | 400,642 |
| Oct 30, 2026 | 24.45 | 24.45 | 23.10 | 23.30 | 22.86 | -3.52% | 309,392 |
| Oct 29, 2026 | 24.25 | 24.25 | 23.80 | 24.15 | 23.69 | 0.63% | 111,075 |
| Oct 28, 2026 | 23.90 | 24.20 | 23.85 | 24.00 | 23.55 | 1.27% | 128,359 |
| Oct 27, 2026 | 23.45 | 23.95 | 23.45 | 23.70 | 23.25 | 1.07% | 127,537 |
| Oct 26, 2026 | 23.00 | 23.50 | 23.00 | 23.45 | 23.01 | 2.40% | 259,382 |
| Oct 23, 2026 | 22.75 | 23.20 | 22.70 | 22.90 | 22.47 | 0.44% | 104,932 |
| Oct 22, 2026 | 23.95 | 23.95 | 22.75 | 22.80 | 22.37 | -2.56% | 232,310 |
| Oct 21, 2026 | 23.00 | 23.75 | 23.00 | 23.40 | 22.96 | -0.43% | 160,947 |
| Oct 20, 2026 | 23.60 | 24.00 | 23.35 | 23.50 | 23.06 | -0.42% | 209,729 |
| Oct 19, 2026 | 23.85 | 23.90 | 23.30 | 23.60 | 23.15 | -1.67% | 165,907 |
| Oct 16, 2026 | 24.00 | 24.00 | 23.50 | 24.00 | 23.55 | 2.56% | 73,273 |
| Oct 15, 2026 | 24.00 | 24.05 | 23.30 | 23.40 | 22.96 | -3.90% | 282,687 |
| Oct 14, 2026 | 23.70 | 24.70 | 23.70 | 24.35 | 23.89 | 5.41% | 347,419 |
| Oct 13, 2026 | 23.30 | 23.45 | 23.10 | 23.10 | 22.66 | -1.07% | 81,421 |
| Oct 12, 2026 | 23.90 | 23.90 | 23.30 | 23.35 | 22.91 | -1.06% | 78,735 |
| Oct 9, 2026 | 23.20 | 23.70 | 23.05 | 23.60 | 23.15 | 2.61% | 121,982 |
| Oct 8, 2026 | 23.15 | 23.30 | 22.90 | 23.00 | 22.57 | -0.65% | 105,279 |
| Oct 7, 2026 | 23.40 | 23.50 | 23.15 | 23.15 | 22.71 | -2.11% | 128,413 |
| Oct 6, 2026 | 22.90 | 23.75 | 22.90 | 23.65 | 23.20 | 5.11% | 354,329 |
| Oct 5, 2026 | 23.65 | 23.65 | 22.40 | 22.50 | 22.08 | -0.88% | 261,615 |
| Oct 2, 2026 | 22.85 | 23.10 | 22.55 | 22.70 | 22.27 | 0.44% | 251,954 |
| Oct 1, 2026 | 22.00 | 23.10 | 22.00 | 22.60 | 22.17 | -1.09% | 184,229 |
| Sep 30, 2026 | 23.45 | 23.60 | 22.70 | 22.85 | 22.42 | -2.35% | 510,653 |
| Sep 29, 2026 | 23.80 | 23.80 | 23.30 | 23.40 | 22.96 | -1.89% | 126,442 |
| Sep 28, 2026 | 23.95 | 24.30 | 23.75 | 23.85 | 23.40 | -0.83% | 158,292 |
| Sep 25, 2026 | 24.00 | 24.05 | 22.85 | 24.05 | 23.60 | 4.11% | 290,080 |
| Sep 24, 2026 | 23.60 | 23.60 | 23.10 | 23.10 | 22.66 | -0.22% | 400,730 |
| Sep 23, 2026 | 23.10 | 23.55 | 22.95 | 23.15 | 22.71 | -1.70% | 369,243 |
| Sep 22, 2026 | 24.40 | 24.40 | 23.35 | 23.55 | 23.11 | -2.48% | 197,739 |
| Sep 21, 2026 | 24.50 | 24.80 | 24.15 | 24.15 | 23.69 | -0.41% | 152,836 |
| Sep 18, 2026 | 24.60 | 24.60 | 24.10 | 24.25 | 23.79 | -0.21% | 718,604 |
| Sep 17, 2026 | 24.70 | 24.70 | 24.25 | 24.30 | 23.84 | -0.41% | 215,515 |
| Sep 16, 2026 | 24.60 | 24.70 | 24.30 | 24.40 | 23.94 | 1.04% | 244,599 |
| Sep 15, 2026 | 23.85 | 24.45 | 23.80 | 24.15 | 23.69 | 0.63% | 291,646 |
| Sep 14, 2026 | 24.50 | 24.65 | 24.00 | 24.00 | 23.55 | -2.04% | 151,485 |
| Sep 11, 2026 | 25.15 | 25.15 | 24.25 | 24.50 | 24.04 | 1.45% | 334,651 |
| Sep 10, 2026 | 24.55 | 24.85 | 24.15 | 24.15 | 23.69 | -1.63% | 214,333 |
| Sep 9, 2026 | 24.50 | 24.85 | 24.50 | 24.55 | 24.09 | -1.21% | 104,260 |
| Sep 8, 2026 | 24.85 | 25.00 | 24.55 | 24.85 | 24.38 | - | 288,705 |
| Sep 7, 2026 | 25.50 | 25.80 | 24.85 | 24.85 | 24.38 | -2.36% | 228,258 |