Morrow Bank AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	12.90	13.08	12.72	12.88	12.88	-0.16%	234,996
May 25, 2026	12.40	13.04	12.40	12.90	12.90	4.03%	135,234
May 22, 2026	12.44	12.56	12.32	12.40	12.40	-0.48%	188,405
May 21, 2026	12.36	12.60	12.26	12.46	12.46	0.81%	157,537
May 20, 2026	12.24	12.40	12.20	12.36	12.36	0.82%	117,773
May 19, 2026	12.18	12.40	12.18	12.26	12.26	0.66%	79,167
May 18, 2026	12.18	12.26	11.96	12.18	12.18	0.16%	323,679
May 15, 2026	11.96	12.18	11.92	12.16	12.16	1.84%	1,192,509
May 13, 2026	12.54	12.80	11.70	11.94	11.94	-4.63%	1,698,758
May 12, 2026	12.50	12.58	12.36	12.52	12.52	-0.16%	323,693
May 11, 2026	12.60	12.68	12.50	12.54	12.54	-0.48%	86,921
May 8, 2026	12.62	12.68	12.54	12.60	12.60	0.48%	131,897
May 7, 2026	12.80	12.80	12.48	12.54	12.54	-1.42%	260,969
May 6, 2026	12.50	12.94	12.50	12.72	12.72	1.76%	292,813
May 5, 2026	12.62	12.82	12.46	12.50	12.50	-0.79%	333,674
May 4, 2026	12.88	12.96	12.60	12.60	12.60	-1.72%	225,918
Apr 30, 2026	12.96	12.96	12.60	12.82	12.82	0.31%	53,804
Apr 29, 2026	12.90	13.10	12.78	12.78	12.78	-1.24%	211,195
Apr 28, 2026	12.94	13.26	12.88	12.94	12.94	-	139,490
Apr 27, 2026	12.82	13.14	12.78	12.94	12.94	0.78%	120,230
Apr 24, 2026	12.76	12.98	12.54	12.84	12.84	0.47%	162,816
Apr 23, 2026	13.12	13.38	12.78	12.78	12.78	-2.44%	152,388
Apr 22, 2026	13.30	13.38	13.02	13.10	13.10	-1.80%	809,745
Apr 21, 2026	13.30	13.40	13.24	13.34	13.34	0.15%	1,294,504
Apr 20, 2026	13.54	13.54	13.20	13.32	13.32	-0.89%	287,824
Apr 17, 2026	13.30	13.68	13.06	13.44	13.44	2.60%	355,111
Apr 16, 2026	13.14	13.20	12.92	13.10	13.10	0.15%	255,427
Apr 15, 2026	13.12	13.32	12.98	13.08	13.08	-0.30%	220,207
Apr 14, 2026	13.04	13.34	13.00	13.12	13.12	1.39%	278,931
Apr 13, 2026	12.96	13.14	12.88	12.94	12.94	-2.41%	164,814
Apr 10, 2026	12.98	13.26	12.90	13.26	13.26	2.16%	253,922
Apr 9, 2026	12.68	13.04	12.64	12.98	12.98	1.56%	272,766
Apr 8, 2026	12.74	12.92	12.62	12.78	12.78	3.40%	278,052
Apr 7, 2026	12.52	12.98	12.32	12.36	12.36	-1.28%	423,427
Apr 2, 2026	12.87	12.88	12.50	12.52	12.52	-3.51%	79,864
Apr 1, 2026	12.70	13.08	12.65	12.98	12.98	2.58%	382,415
Mar 31, 2026	12.35	12.80	12.31	12.65	12.65	2.50%	4,311,977
Mar 30, 2026	12.54	12.54	12.10	12.34	12.34	-1.53%	538,444
Mar 27, 2026	12.60	12.84	12.50	12.53	12.53	2.09%	546,127
Mar 26, 2026	12.57	12.84	12.21	12.28	12.28	-1.68%	361,711
Mar 25, 2026	13.20	13.20	12.45	12.49	12.49	-3.66%	556,302
Mar 24, 2026	12.42	13.25	12.41	12.96	12.96	8.49%	1,435,126
Mar 23, 2026	11.60	12.20	11.21	11.95	11.95	0.45%	1,214,098
Mar 20, 2026	11.80	12.05	11.70	11.89	11.89	-0.07%	727,192
Mar 19, 2026	11.98	12.00	11.57	11.90	11.90	-0.68%	1,049,858
Mar 18, 2026	12.20	12.32	11.92	11.98	11.98	-0.18%	222,839
Mar 17, 2026	12.20	12.20	11.90	12.01	12.01	-1.57%	576,163
Mar 16, 2026	12.03	12.30	12.00	12.20	12.20	1.41%	475,298
Mar 13, 2026	12.32	12.32	12.03	12.03	12.03	-2.81%	466,155
Mar 12, 2026	12.31	12.40	12.25	12.38	12.38	0.21%	340,791