Moreld ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	1.65%	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
Mar 17, 2026	16.72	16.72	16.50	16.54	16.11	0.24%	49,496
Mar 16, 2026	16.60	16.80	16.50	16.50	16.08	-1.43%	42,572
Mar 13, 2026	16.80	16.80	16.36	16.74	16.31	-	122,812
Mar 12, 2026	17.00	17.00	16.40	16.74	16.31	1.82%	88,100
Mar 11, 2026	16.40	16.64	16.26	16.44	16.02	0.24%	55,803
Mar 10, 2026	16.30	16.70	16.18	16.40	15.98	1.23%	113,033
Mar 9, 2026	16.24	16.24	15.70	16.20	15.78	1.25%	67,767
Mar 6, 2026	16.50	16.50	15.68	16.00	15.59	-0.99%	84,476
Mar 5, 2026	16.78	16.78	16.16	16.16	15.74	-0.74%	83,651
Mar 4, 2026	16.30	16.48	16.22	16.28	15.86	-0.12%	45,457
Mar 3, 2026	16.80	16.80	16.02	16.30	15.88	-0.61%	152,402
Mar 2, 2026	16.50	16.72	16.26	16.40	15.98	-0.24%	139,423
Feb 27, 2026	16.40	16.66	16.24	16.44	16.02	0.12%	73,582