Moreld ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	20.25	20.65	20.15	20.65	20.65	3.66%	341,656
Aug 3, 2026	19.98	20.10	19.90	19.92	19.92	0.10%	230,896
Jul 31, 2026	20.00	20.10	19.90	19.90	19.90	-0.10%	119,255
Jul 30, 2026	20.80	20.80	19.84	19.92	19.92	-	196,206
Jul 29, 2026	20.00	20.20	19.70	19.92	19.92	-0.40%	385,662
Jul 28, 2026	20.70	20.80	20.00	20.00	20.00	-3.38%	405,578
Jul 27, 2026	20.95	21.20	20.65	20.70	20.70	-0.96%	235,934
Jul 24, 2026	21.10	21.20	20.65	20.90	20.90	-0.95%	225,326
Jul 23, 2026	21.20	21.35	21.00	21.10	21.10	-0.47%	104,303
Jul 22, 2026	21.85	21.85	21.20	21.20	21.20	-0.47%	211,029
Jul 21, 2026	21.70	21.80	21.20	21.30	21.30	-0.93%	159,530
Jul 20, 2026	21.40	21.80	21.40	21.50	21.50	-	143,615
Jul 17, 2026	21.15	21.60	21.00	21.50	21.50	1.18%	211,980
Jul 16, 2026	21.30	21.35	20.90	21.25	21.25	0.47%	121,533
Jul 15, 2026	20.75	21.15	20.75	21.15	21.15	1.68%	237,801
Jul 14, 2026	20.40	20.80	19.94	20.80	20.80	2.97%	233,044
Jul 13, 2026	19.26	20.30	19.26	20.20	20.20	4.99%	513,522
Jul 10, 2026	19.20	19.40	19.02	19.24	19.24	-0.21%	128,040
Jul 9, 2026	19.76	19.76	19.02	19.28	19.28	1.05%	164,169
Jul 8, 2026	19.10	19.40	19.06	19.08	19.08	0.21%	118,501
Jul 7, 2026	19.20	19.50	18.94	19.04	19.04	3.25%	269,274
Jul 6, 2026	18.42	18.74	18.42	18.44	18.44	-1.91%	112,813
Jul 3, 2026	18.10	18.84	18.10	18.80	18.80	1.84%	74,663
Jul 2, 2026	18.50	18.82	18.32	18.46	18.46	-1.60%	172,219
Jul 1, 2026	18.84	18.92	18.60	18.76	18.76	-0.74%	138,545
Jun 30, 2026	19.10	19.32	18.90	18.90	18.90	-1.77%	123,087
Jun 29, 2026	19.60	19.60	19.08	19.24	19.24	0.94%	81,269
Jun 26, 2026	19.50	19.80	18.58	19.06	19.06	1.38%	510,629
Jun 25, 2026	18.82	18.98	18.50	18.80	18.80	-	154,175
Jun 24, 2026	19.22	19.24	18.72	18.80	18.80	-1.98%	180,801
Jun 23, 2026	19.50	19.50	18.78	19.18	19.18	0.63%	163,018
Jun 22, 2026	19.36	19.50	19.06	19.06	19.06	-1.55%	104,117
Jun 19, 2026	19.18	19.40	18.68	19.36	19.36	3.20%	248,424
Jun 18, 2026	19.18	19.18	18.70	18.76	18.76	-1.47%	140,102
Jun 17, 2026	19.20	19.20	18.88	19.04	19.04	-1.04%	111,735
Jun 16, 2026	19.66	19.88	19.24	19.24	19.24	-2.04%	241,585
Jun 15, 2026	19.76	19.84	19.46	19.64	19.64	-0.30%	230,734
Jun 12, 2026	19.44	19.78	19.44	19.70	19.70	1.55%	273,592
Jun 11, 2026	19.52	19.74	19.38	19.40	19.40	-0.82%	612,376
Jun 10, 2026	19.80	19.80	19.44	19.56	19.56	-0.71%	268,364
Jun 9, 2026	19.60	20.00	19.42	19.70	19.70	1.76%	672,643
Jun 8, 2026	20.00	20.00	19.36	19.36	19.36	-2.81%	643,267
Jun 5, 2026	19.72	20.00	19.68	19.92	19.92	1.12%	246,368
Jun 4, 2026	19.52	20.15	19.48	19.70	19.70	0.72%	262,560
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