Moreld ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	20.50	20.55	19.50	19.56	19.56	3.16%	445,805
Jun 2, 2026	19.30	19.30	18.92	18.96	18.96	-1.76%	200,237
Jun 1, 2026	19.30	19.76	19.20	19.30	19.30	-	178,064
May 29, 2026	20.00	20.00	19.26	19.30	19.30	-1.93%	203,112
May 28, 2026	19.50	19.86	19.30	19.68	19.68	0.92%	221,102
May 27, 2026	20.10	20.10	19.42	19.50	19.50	-1.52%	212,919
May 26, 2026	19.42	19.84	19.28	19.80	19.80	1.96%	232,061
May 22, 2026	19.82	19.82	19.42	19.42	19.42	-2.02%	187,242
May 21, 2026	19.98	20.00	19.82	19.82	19.82	-0.30%	141,506
May 20, 2026	20.00	20.00	19.74	19.88	19.88	-0.50%	145,708
May 19, 2026	19.94	20.15	19.86	19.98	19.98	-0.10%	334,566
May 18, 2026	20.40	20.40	19.76	20.00	20.00	-1.48%	1,311,978
May 15, 2026	19.84	20.30	19.56	20.30	20.30	2.94%	828,264
May 13, 2026	19.94	20.00	19.70	19.72	19.72	-0.40%	238,565
May 12, 2026	20.15	20.30	19.70	19.80	19.80	0.30%	2,916,382
May 11, 2026	19.46	19.96	19.22	19.74	19.74	4.33%	1,054,805
May 8, 2026	19.22	19.56	19.00	19.42	18.92	4.18%	1,004,027
May 7, 2026	19.00	19.78	18.58	18.64	18.16	0.43%	772,872
May 6, 2026	19.34	19.40	18.56	18.56	18.08	-3.93%	361,072
May 5, 2026	19.52	19.62	19.26	19.32	18.82	-0.72%	195,727
May 4, 2026	19.48	19.48	19.18	19.46	18.96	0.83%	225,904
Apr 30, 2026	19.48	19.48	19.22	19.30	18.80	0.21%	159,221
Apr 29, 2026	19.40	19.40	19.14	19.26	18.76	0.63%	164,067
Apr 28, 2026	19.20	19.32	19.12	19.14	18.65	0.21%	299,128
Apr 27, 2026	19.42	19.42	19.02	19.10	18.61	-1.65%	390,735
Apr 24, 2026	18.88	19.48	18.84	19.42	18.92	4.63%	659,813
Apr 23, 2026	18.36	18.78	18.20	18.56	18.08	0.43%	129,186
Apr 22, 2026	18.80	18.80	18.30	18.48	18.00	0.98%	82,755
Apr 21, 2026	18.40	18.54	18.28	18.30	17.83	0.44%	57,695
Apr 20, 2026	18.04	18.88	18.04	18.22	17.75	1.11%	1,418,887
Apr 17, 2026	18.50	18.96	18.02	18.02	17.56	-2.59%	396,485
Apr 16, 2026	18.40	18.50	18.34	18.50	18.02	-	140,511
Apr 15, 2026	18.40	18.56	18.26	18.50	18.02	1.31%	302,233
Apr 14, 2026	18.40	18.40	18.06	18.26	17.79	1.11%	205,367
Apr 13, 2026	17.98	18.50	17.86	18.06	17.60	0.44%	453,796
Apr 10, 2026	17.76	17.98	17.64	17.98	17.52	1.24%	135,172
Apr 9, 2026	17.60	17.76	17.40	17.76	17.30	1.14%	195,636
Apr 8, 2026	17.40	17.58	17.18	17.56	17.11	1.39%	132,578
Apr 7, 2026	17.34	17.52	17.18	17.32	16.87	-0.12%	196,134
Apr 1, 2026	17.54	17.62	17.22	17.34	16.89	-0.46%	92,266
Mar 31, 2026	17.98	17.98	17.30	17.42	16.97	-2.02%	190,236
Mar 30, 2026	17.70	17.80	17.34	17.78	17.32	1.60%	343,293
Mar 27, 2026	17.98	18.00	17.30	17.50	17.05	0.57%	755,681
Mar 26, 2026	16.64	17.76	16.64	17.40	16.95	7.81%	1,098,182
Mar 25, 2026	16.26	16.42	16.06	16.14	15.72	-0.37%	72,427
Mar 24, 2026	16.80	16.80	16.14	16.20	15.78	-1.94%	86,398
Mar 23, 2026	16.72	16.78	15.80	16.52	16.09	0.12%	89,057
Mar 20, 2026	16.76	16.88	16.50	16.50	16.08	-1.79%	129,934
Mar 19, 2026	16.84	16.86	16.64	16.80	16.37	-0.12%	70,736
Mar 18, 2026	16.72	16.84	16.52	16.82	16.39	1.69%	74,304