Moreld ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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