Morrow Bank AB (STO:MORROW)
Sweden · Delayed Price · Currency is SEK 15.08
+0.36 (2.45%)
At close: Sep 2, 2026
Morrow Bank AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 245,164 |
| Aug 27, 2026 | 15.32 | 15.72 | 15.18 | 15.18 | 15.18 | -0.78% | 2,329,374 |
| 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 |
| Aug 24, 2026 | 14.24 | 14.34 | 14.10 | 14.16 | 14.16 | -0.28% | 282,890 |
| Aug 21, 2026 | 14.24 | 14.48 | 14.10 | 14.20 | 14.20 | -0.28% | 331,325 |
| Aug 20, 2026 | 14.00 | 14.60 | 13.94 | 14.24 | 14.24 | 1.71% | 1,710,980 |
| Aug 19, 2026 | 13.70 | 14.10 | 13.62 | 14.00 | 14.00 | 2.64% | 475,350 |
| Aug 18, 2026 | 13.74 | 13.84 | 13.60 | 13.64 | 13.64 | -0.87% | 313,311 |
| Aug 17, 2026 | 14.12 | 14.12 | 13.60 | 13.76 | 13.76 | -2.69% | 514,711 |
| Aug 14, 2026 | 14.06 | 14.56 | 14.00 | 14.14 | 14.14 | 1.00% | 729,877 |
| Aug 13, 2026 | 13.72 | 14.00 | 13.34 | 14.00 | 14.00 | 3.70% | 697,238 |
| Aug 12, 2026 | 13.32 | 13.56 | 13.30 | 13.50 | 13.50 | 1.20% | 1,022,897 |
| Aug 11, 2026 | 13.12 | 13.42 | 13.08 | 13.34 | 13.34 | 1.52% | 1,441,280 |
| Aug 10, 2026 | 12.90 | 13.16 | 12.72 | 13.14 | 13.14 | 1.86% | 411,767 |
| Aug 7, 2026 | 13.02 | 13.22 | 12.90 | 12.90 | 12.90 | -0.92% | 415,396 |
| Aug 6, 2026 | 12.80 | 13.20 | 12.76 | 13.02 | 13.02 | 1.72% | 437,304 |
| Aug 5, 2026 | 12.88 | 12.92 | 12.70 | 12.80 | 12.80 | -0.62% | 64,341 |
| Aug 4, 2026 | 12.62 | 12.94 | 12.48 | 12.88 | 12.88 | 3.04% | 184,839 |
| Aug 3, 2026 | 12.50 | 12.54 | 12.34 | 12.50 | 12.50 | - | 222,988 |
| Jul 31, 2026 | 12.66 | 12.66 | 12.44 | 12.50 | 12.50 | -0.32% | 92,699 |
| Jul 30, 2026 | 12.50 | 12.62 | 12.48 | 12.54 | 12.54 | 0.32% | 56,872 |
| Jul 29, 2026 | 12.68 | 12.68 | 12.50 | 12.50 | 12.50 | -1.42% | 155,130 |
| Jul 28, 2026 | 12.62 | 12.98 | 12.50 | 12.68 | 12.68 | 0.63% | 194,012 |
| Jul 27, 2026 | 12.62 | 12.76 | 12.56 | 12.60 | 12.60 | 0.48% | 129,568 |
| Jul 24, 2026 | 12.68 | 12.76 | 12.48 | 12.54 | 12.54 | -0.48% | 155,838 |
| Jul 23, 2026 | 12.96 | 12.96 | 12.60 | 12.60 | 12.60 | -2.78% | 258,700 |
| Jul 22, 2026 | 12.96 | 13.02 | 12.82 | 12.96 | 12.96 | - | 135,508 |
| Jul 21, 2026 | 12.84 | 13.06 | 12.82 | 12.96 | 12.96 | 0.62% | 128,909 |
| Jul 20, 2026 | 12.90 | 13.04 | 12.78 | 12.88 | 12.88 | - | 53,310 |
| 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 |