Moreld ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	23.90	24.20	23.75	24.00	24.00	0.42%	412,117
Aug 21, 2026	22.90	23.95	22.90	23.90	23.90	0.84%	135,816
Aug 20, 2026	23.70	23.95	23.10	23.70	23.70	-1.25%	698,546
Aug 19, 2026	21.80	24.00	21.60	24.00	24.00	10.09%	3,514,289
Aug 18, 2026	21.75	22.00	21.65	21.80	21.80	-	220,357
Aug 17, 2026	22.60	22.60	21.50	21.80	21.80	-0.46%	301,059
Aug 14, 2026	22.35	22.80	22.25	22.40	21.90	1.59%	270,568
Aug 13, 2026	21.60	22.45	21.50	22.05	21.56	0.46%	424,964
Aug 12, 2026	22.00	22.10	21.80	21.95	21.46	-0.23%	272,272
Aug 11, 2026	22.10	22.15	21.55	22.00	21.51	-0.45%	181,583
Aug 10, 2026	20.90	22.10	20.90	22.10	21.61	6.25%	246,984
Aug 7, 2026	21.10	21.30	20.80	20.80	20.34	-1.89%	290,724
Aug 6, 2026	21.85	21.85	21.10	21.20	20.73	0.24%	146,031
Aug 5, 2026	20.80	21.30	20.65	21.15	20.68	2.42%	176,842
Aug 4, 2026	20.25	20.65	20.15	20.65	20.19	3.66%	341,656
Aug 3, 2026	19.98	20.10	19.90	19.92	19.48	0.10%	230,896
Jul 31, 2026	20.00	20.10	19.90	19.90	19.46	-0.10%	119,255
Jul 30, 2026	20.80	20.80	19.84	19.92	19.48	-	196,206
Jul 29, 2026	20.00	20.20	19.70	19.92	19.48	-0.40%	385,662
Jul 28, 2026	20.70	20.80	20.00	20.00	19.55	-3.38%	405,578
Jul 27, 2026	20.95	21.20	20.65	20.70	20.24	-0.96%	235,934
Jul 24, 2026	21.10	21.20	20.65	20.90	20.43	-0.95%	225,326
Jul 23, 2026	21.20	21.35	21.00	21.10	20.63	-0.47%	104,303
Jul 22, 2026	21.85	21.85	21.20	21.20	20.73	-0.47%	211,029
Jul 21, 2026	21.70	21.80	21.20	21.30	20.82	-0.93%	159,530
Jul 20, 2026	21.40	21.80	21.40	21.50	21.02	-	143,615
Jul 17, 2026	21.15	21.60	21.00	21.50	21.02	1.18%	211,980
Jul 16, 2026	21.30	21.35	20.90	21.25	20.78	0.47%	121,533
Jul 15, 2026	20.75	21.15	20.75	21.15	20.68	1.68%	237,801
Jul 14, 2026	20.40	20.80	19.94	20.80	20.34	2.97%	233,044
Jul 13, 2026	19.26	20.30	19.26	20.20	19.75	4.99%	513,522
Jul 10, 2026	19.20	19.40	19.02	19.24	18.81	-0.21%	128,040
Jul 9, 2026	19.76	19.76	19.02	19.28	18.85	1.05%	164,169
Jul 8, 2026	19.10	19.40	19.06	19.08	18.65	0.21%	118,501
Jul 7, 2026	19.20	19.50	18.94	19.04	18.62	3.25%	269,274
Jul 6, 2026	18.42	18.74	18.42	18.44	18.03	-1.91%	112,813
Jul 3, 2026	18.10	18.84	18.10	18.80	18.38	1.84%	74,663
Jul 2, 2026	18.50	18.82	18.32	18.46	18.05	-1.60%	172,219
Jul 1, 2026	18.84	18.92	18.60	18.76	18.34	-0.74%	138,545
Jun 30, 2026	19.10	19.32	18.90	18.90	18.48	-1.77%	123,087
Jun 29, 2026	19.60	19.60	19.08	19.24	18.81	0.94%	81,269
Jun 26, 2026	19.50	19.80	18.58	19.06	18.63	1.38%	510,629
Jun 25, 2026	18.82	18.98	18.50	18.80	18.38	-	154,175
Jun 24, 2026	19.22	19.24	18.72	18.80	18.38	-1.98%	180,801
Jun 23, 2026	19.50	19.50	18.78	19.18	18.75	0.63%	163,018
Jun 22, 2026	19.36	19.50	19.06	19.06	18.63	-1.55%	104,117
Jun 19, 2026	19.18	19.40	18.68	19.36	18.93	3.20%	248,424
Jun 18, 2026	19.18	19.18	18.70	18.76	18.34	-1.47%	140,102
Jun 17, 2026	19.20	19.20	18.88	19.04	18.62	-1.04%	111,735
Jun 16, 2026	19.66	19.88	19.24	19.24	18.81	-2.04%	241,585