Morrow Bank AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 6, 2026	12.50	12.94	12.50	12.72	12.50	1.76%	292,813
May 5, 2026	12.62	12.82	12.46	12.50	12.28	-0.79%	333,674
May 4, 2026	12.88	12.96	12.60	12.60	12.38	-1.72%	225,918
Apr 30, 2026	12.96	12.96	12.60	12.82	12.60	0.31%	53,804
Apr 29, 2026	12.90	13.10	12.78	12.78	12.56	-1.24%	211,195
Apr 28, 2026	12.94	13.26	12.88	12.94	12.71	-	139,490
Apr 27, 2026	12.82	13.14	12.78	12.94	12.71	0.78%	120,230
Apr 24, 2026	12.76	12.98	12.54	12.84	12.62	0.47%	162,816
Apr 23, 2026	13.12	13.38	12.78	12.78	12.56	-2.44%	152,388
Apr 22, 2026	13.30	13.38	13.02	13.10	12.87	-1.80%	809,745
Apr 21, 2026	13.30	13.40	13.24	13.34	13.11	0.15%	1,294,504
Apr 20, 2026	13.54	13.54	13.20	13.32	13.09	-0.89%	287,824
Apr 17, 2026	13.30	13.68	13.06	13.44	13.21	2.60%	355,111
Apr 16, 2026	13.14	13.20	12.92	13.10	12.87	0.15%	255,427
Apr 15, 2026	13.12	13.32	12.98	13.08	12.85	-0.30%	220,207
Apr 14, 2026	13.04	13.34	13.00	13.12	12.89	1.39%	280,896
Apr 13, 2026	12.96	13.14	12.88	12.94	12.71	-2.41%	164,814
Apr 10, 2026	12.98	13.26	12.90	13.26	13.03	2.16%	253,922
Apr 9, 2026	12.68	13.04	12.64	12.98	12.75	1.56%	319,634
Apr 8, 2026	12.74	12.92	12.62	12.78	12.56	3.40%	278,052