Morrow Bank AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	15.52	15.54	15.34	15.52	15.52	-0.13%	223,235
Oct 30, 2026	15.74	15.74	15.44	15.54	15.54	-0.89%	116,625
Oct 29, 2026	15.84	15.84	15.60	15.68	15.68	0.51%	150,861
Oct 28, 2026	15.36	15.76	15.28	15.60	15.60	1.83%	450,900
Oct 27, 2026	15.28	15.42	15.14	15.32	15.32	0.66%	126,061
Oct 26, 2026	15.12	15.46	15.08	15.22	15.22	0.53%	254,384
Oct 23, 2026	15.24	15.26	14.92	15.14	15.14	-0.66%	282,175
Oct 22, 2026	15.82	15.82	15.22	15.24	15.24	-2.68%	342,760
Oct 21, 2026	15.00	15.88	14.94	15.66	15.66	4.40%	2,429,098
Oct 20, 2026	15.18	15.18	14.84	15.00	15.00	0.27%	454,190
Oct 19, 2026	15.00	15.14	14.86	14.96	14.96	-0.27%	439,392
Oct 16, 2026	14.90	15.02	14.82	15.00	15.00	0.67%	304,573
Oct 15, 2026	14.90	14.90	14.64	14.90	14.90	-0.27%	1,115,564
Oct 14, 2026	15.00	15.02	14.76	14.94	14.94	-0.40%	244,741
Oct 13, 2026	15.00	15.04	14.92	15.00	15.00	0.54%	496,726
Oct 12, 2026	15.10	15.30	14.86	14.92	14.92	-1.45%	686,032
Oct 9, 2026	15.32	15.54	15.04	15.14	15.14	-0.53%	375,404
Oct 8, 2026	15.36	15.42	15.18	15.22	15.22	-2.44%	335,351
Oct 7, 2026	16.10	16.10	15.50	15.60	15.60	-2.86%	294,419
Oct 6, 2026	16.00	16.24	15.96	16.06	16.06	1.01%	508,454
Oct 5, 2026	16.18	16.20	15.76	15.90	15.90	-1.36%	415,362
Oct 2, 2026	16.44	16.44	15.94	16.12	16.12	-0.74%	326,993
Oct 1, 2026	16.76	16.80	16.14	16.24	16.24	-3.10%	498,046
Sep 30, 2026	16.76	16.88	16.48	16.76	16.76	1.58%	624,982
Sep 29, 2026	16.90	17.00	16.50	16.50	16.50	-2.48%	357,585
Sep 28, 2026	16.82	17.00	16.60	16.92	16.92	1.08%	561,380
Sep 25, 2026	16.60	16.90	16.52	16.74	16.74	0.97%	789,170
Sep 24, 2026	16.36	16.58	16.00	16.58	16.58	2.35%	1,338,674
Sep 23, 2026	16.38	16.42	16.10	16.20	16.20	0.50%	763,793
Sep 22, 2026	16.24	16.30	16.02	16.12	16.12	-0.74%	330,944
Sep 21, 2026	16.22	16.40	16.10	16.24	16.24	2.14%	521,191
Sep 18, 2026	15.98	16.16	15.90	15.90	15.90	-0.50%	299,081
Sep 17, 2026	16.12	16.20	15.96	15.98	15.98	0.25%	346,306
Sep 16, 2026	15.74	16.14	15.74	15.94	15.94	1.79%	462,515
Sep 15, 2026	15.54	15.74	15.26	15.66	15.66	0.77%	336,021
Sep 14, 2026	15.88	15.90	15.54	15.54	15.54	-2.14%	821,891
Sep 11, 2026	15.60	16.16	15.48	15.88	15.88	4.34%	1,102,042
Sep 10, 2026	15.14	15.58	15.14	15.22	15.22	-0.13%	252,853
Sep 9, 2026	15.26	15.38	15.10	15.24	15.24	-	225,007
Sep 8, 2026	15.38	15.44	15.08	15.24	15.24	-0.39%	364,671
Sep 7, 2026	15.64	15.66	15.30	15.30	15.30	-2.17%	279,982
Sep 4, 2026	15.66	15.70	15.34	15.64	15.64	1.56%	377,743
Sep 3, 2026	15.10	15.46	15.08	15.40	15.40	2.12%	303,255
Sep 2, 2026	14.92	15.28	14.82	15.08	15.08	2.45%	1,856,600
Sep 1, 2026	14.94	15.06	14.72	14.72	14.72	-1.47%	196,611
Aug 31, 2026	15.18	15.18	14.90	14.94	14.94	-0.66%	405,485
Aug 28, 2026	15.24	15.38	15.00	15.04	15.04	-0.92%	282,532
Aug 27, 2026	15.32	15.72	15.18	15.18	15.18	-0.78%	2,970,356
Aug 26, 2026	14.70	15.30	14.42	15.30	15.30	5.23%	2,568,397
Aug 25, 2026	14.24	14.70	14.18	14.54	14.54	2.68%	956,563