Morrow Bank AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	435,605
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%	1,053,045
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%	289,632
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