Morrow Bank AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	13.30	13.30	12.88	12.88	12.88	-3.45%	1,896,990
Jul 16, 2026	13.42	13.42	13.20	13.34	13.34	0.15%	121,072
Jul 15, 2026	13.58	13.58	13.32	13.32	13.32	-1.91%	136,364
Jul 14, 2026	13.50	13.62	13.14	13.58	13.58	0.59%	491,176
Jul 13, 2026	13.58	13.58	12.62	13.50	13.50	0.15%	1,011,154
Jul 10, 2026	13.32	13.60	13.24	13.48	13.48	1.35%	754,827
Jul 9, 2026	12.66	13.66	12.62	13.30	13.30	5.06%	645,510
Jul 8, 2026	12.74	12.74	12.36	12.66	12.66	-0.63%	295,480
Jul 7, 2026	12.56	12.86	12.46	12.74	12.74	1.43%	227,107
Jul 6, 2026	12.38	12.56	12.30	12.56	12.56	1.45%	289,589
Jul 3, 2026	12.26	12.46	12.26	12.38	12.38	0.98%	57,388
Jul 2, 2026	11.96	12.30	11.82	12.26	12.26	2.51%	145,801
Jul 1, 2026	11.80	11.98	11.80	11.96	11.96	1.36%	116,471
Jun 30, 2026	11.86	11.90	11.70	11.80	11.80	-0.51%	140,042
Jun 29, 2026	11.86	12.00	11.80	11.86	11.86	-	62,582
Jun 26, 2026	11.84	11.86	11.70	11.86	11.86	0.17%	81,589
Jun 25, 2026	11.82	11.86	11.68	11.84	11.84	0.51%	1,164,024
Jun 24, 2026	11.66	11.88	11.46	11.78	11.78	1.03%	209,658
Jun 23, 2026	11.78	11.82	11.54	11.66	11.66	-1.02%	194,800
Jun 22, 2026	11.76	11.86	11.68	11.78	11.78	-0.17%	123,466
Jun 18, 2026	11.78	11.88	11.60	11.80	11.80	0.17%	79,971
Jun 17, 2026	11.66	11.94	11.62	11.78	11.78	1.03%	565,442
Jun 16, 2026	11.88	11.88	11.66	11.66	11.66	-1.85%	174,247
Jun 15, 2026	11.88	11.98	11.80	11.88	11.88	-	271,002
Jun 12, 2026	11.82	11.98	11.74	11.88	11.88	1.54%	1,026,608
Jun 11, 2026	11.82	11.92	11.60	11.70	11.70	-1.02%	699,930
Jun 10, 2026	12.00	12.10	11.80	11.82	11.82	-1.17%	1,330,387
Jun 9, 2026	12.52	12.52	11.82	11.96	11.96	-4.47%	1,784,658
Jun 8, 2026	12.04	12.58	12.00	12.52	12.52	3.99%	347,398
Jun 5, 2026	12.34	12.48	12.00	12.04	12.04	-2.43%	132,764
Jun 4, 2026	12.72	12.72	12.20	12.34	12.34	-1.27%	189,632
Jun 3, 2026	13.08	13.18	12.72	12.72	12.50	-1.85%	157,047
Jun 2, 2026	13.36	13.36	12.64	12.96	12.73	-2.56%	466,910
Jun 1, 2026	13.50	13.66	13.30	13.30	13.07	-4.18%	646,491
May 29, 2026	12.98	13.88	12.10	13.88	13.64	8.78%	1,436,468
May 28, 2026	13.00	13.00	12.70	12.76	12.54	-1.69%	625,333
May 27, 2026	12.90	13.00	12.70	12.98	12.75	0.78%	176,563
May 26, 2026	12.90	13.08	12.72	12.88	12.66	-0.16%	234,996
May 25, 2026	12.40	13.04	12.40	12.90	12.68	4.03%	136,068
May 22, 2026	12.44	12.56	12.32	12.40	12.18	-0.48%	188,405
May 21, 2026	12.36	12.60	12.26	12.46	12.24	0.81%	157,537
May 20, 2026	12.24	12.40	12.20	12.36	12.14	0.82%	117,773
May 19, 2026	12.18	12.40	12.18	12.26	12.05	0.66%	79,167
May 18, 2026	12.18	12.26	11.96	12.18	11.97	0.16%	325,059
May 15, 2026	11.96	12.18	11.92	12.16	11.95	1.84%	1,192,509
May 13, 2026	12.54	12.80	11.70	11.94	11.73	-4.63%	1,698,758
May 12, 2026	12.50	12.58	12.36	12.52	12.30	-0.16%	323,693
May 11, 2026	12.60	12.68	12.50	12.54	12.32	-0.48%	86,921
May 8, 2026	12.62	12.68	12.54	12.60	12.38	0.48%	133,658
May 7, 2026	12.80	12.80	12.48	12.54	12.32	-1.42%	260,969