Morrow Bank AB (STO:MORROW)
Sweden · Delayed Price · Currency is SEK 14.92
-0.22 (-1.45%)
At close: Oct 12, 2026
Morrow Bank AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 14.24 | 14.34 | 14.10 | 14.16 | 14.16 | -0.28% | 294,851 |
| 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% | 1,747,230 |
| 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% | 412,442 |
| 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% | 721,061 |
| 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% | 187,767 |