Oslo - Delayed Quote NOK

Sparebanken Møre (MORG.OL)

Compare
95.70
+0.80
+(0.84%)
At close: January 10 at 4:25:01 PM GMT+1
Currency in NOK
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 95.00 95.80 95.00 95.70 95.70 4,630
Jan 9, 2025 95.00 95.47 94.73 94.90 94.90 2,939
Jan 8, 2025 95.30 95.45 94.56 94.95 94.95 18,476
Jan 7, 2025 96.00 96.00 95.12 95.12 95.12 6,897
Jan 6, 2025 96.50 97.14 95.12 95.42 95.42 12,722
Jan 3, 2025 96.00 96.72 95.48 96.50 96.50 6,153
Jan 2, 2025 97.00 97.52 95.00 95.98 95.98 16,054
Dec 30, 2024 93.50 97.50 93.50 97.00 97.00 29,940
Dec 27, 2024 94.60 95.68 92.50 92.50 92.50 39,109
Dec 23, 2024 92.50 94.00 92.50 93.45 93.45 6,404
Dec 20, 2024 92.73 93.49 92.55 93.21 93.21 4,279
Dec 19, 2024 92.65 93.60 92.28 92.28 92.28 6,216
Dec 18, 2024 93.07 94.00 92.53 93.00 93.00 30,932
Dec 17, 2024 93.90 93.90 92.25 93.02 93.02 5,741
Dec 16, 2024 91.93 93.90 91.00 92.00 92.00 27,102
Dec 13, 2024 92.50 92.92 91.38 91.93 91.93 5,112
Dec 12, 2024 91.20 92.44 90.70 92.33 92.33 40,243
Dec 11, 2024 93.00 93.00 90.20 90.20 90.20 27,949
Dec 10, 2024 93.00 93.00 90.62 91.39 91.39 8,163
Dec 9, 2024 92.50 92.50 90.44 91.37 91.37 15,416
Dec 6, 2024 92.77 92.78 90.83 92.50 92.50 18,375
Dec 5, 2024 90.52 93.99 90.52 92.23 92.23 20,442
Dec 4, 2024 90.00 94.33 89.90 91.13 91.13 16,578
Dec 3, 2024 88.52 89.49 88.00 89.42 89.42 16,022
Dec 2, 2024 90.00 90.00 87.00 87.80 87.80 22,316
Nov 29, 2024 90.00 90.50 88.13 88.13 88.13 23,108
Nov 28, 2024 92.46 92.50 90.32 90.40 90.40 24,595
Nov 27, 2024 93.00 93.34 92.60 92.60 92.60 16,382
Nov 26, 2024 94.34 94.34 92.00 92.00 92.00 24,312
Nov 25, 2024 94.50 94.50 92.71 92.90 92.90 14,440
Nov 22, 2024 93.00 93.51 93.00 93.39 93.39 3,600
Nov 21, 2024 93.10 94.31 93.10 93.47 93.47 9,683
Nov 20, 2024 93.35 94.20 92.71 92.83 92.83 28,479
Nov 19, 2024 91.00 94.40 91.00 94.32 94.32 27,645
Nov 18, 2024 90.00 93.20 89.78 93.20 93.20 33,975
Nov 15, 2024 91.50 91.50 90.10 90.10 90.10 23,065
Nov 14, 2024 90.21 92.00 90.21 92.00 92.00 14,931
Nov 13, 2024 91.54 91.88 90.60 90.60 90.60 12,904
Nov 12, 2024 92.10 92.39 90.99 91.98 91.98 27,660
Nov 11, 2024 90.00 92.00 89.20 90.00 90.00 62,471
Nov 8, 2024 92.50 92.50 90.00 90.00 90.00 28,267
Nov 7, 2024 92.40 92.80 91.97 92.54 92.54 11,089
Nov 6, 2024 90.95 92.50 90.81 92.28 92.28 23,919
Nov 5, 2024 90.82 91.32 90.00 90.01 90.01 234,996
Nov 4, 2024 90.00 90.69 87.00 90.39 90.39 46,551
Nov 1, 2024 88.55 90.55 88.55 90.00 90.00 11,265
Oct 31, 2024 88.56 90.39 88.56 89.04 89.04 16,891
Oct 30, 2024 88.00 90.00 88.00 90.00 90.00 29,103
Oct 29, 2024 88.00 89.00 87.00 88.00 88.00 52,803
Oct 28, 2024 87.50 88.45 86.77 88.20 88.20 31,536
Oct 25, 2024 88.05 88.21 87.11 88.20 88.20 4,598
Oct 24, 2024 88.00 88.01 86.42 87.90 87.90 39,922
Oct 23, 2024 88.88 88.88 87.17 88.00 88.00 31,049
Oct 22, 2024 85.00 88.20 85.00 88.00 88.00 64,069
Oct 21, 2024 85.00 86.49 84.05 86.49 86.49 34,117
Oct 18, 2024 84.00 84.65 83.53 84.65 84.65 9,761
Oct 17, 2024 83.90 84.65 83.90 84.30 84.30 21,245
Oct 16, 2024 84.00 84.34 83.86 84.30 84.30 13,383
Oct 15, 2024 84.00 84.00 83.05 83.99 83.99 5,202
Oct 14, 2024 84.60 84.60 82.40 83.78 83.78 27,131
Oct 11, 2024 84.65 84.65 84.00 84.03 84.03 10,156
Oct 10, 2024 84.25 84.65 83.50 84.23 84.23 223,365
Oct 9, 2024 83.00 84.00 83.00 84.00 84.00 17,016
Oct 8, 2024 82.00 83.40 82.00 83.00 83.00 10,095
Oct 7, 2024 83.00 83.00 82.00 82.01 82.01 5,719
Oct 4, 2024 82.33 82.50 82.00 82.00 82.00 6,396
Oct 3, 2024 84.00 84.00 81.55 82.01 82.01 30,168
Oct 2, 2024 82.00 83.97 82.00 83.50 83.50 3,461
Oct 1, 2024 83.90 84.00 83.53 84.00 84.00 3,366
Sep 30, 2024 84.25 84.25 82.97 83.90 83.90 5,298
Sep 27, 2024 83.00 84.25 82.92 83.68 83.68 55,602
Sep 26, 2024 82.15 83.98 82.15 83.00 83.00 16,007
Sep 25, 2024 83.20 83.20 82.60 82.60 82.60 1,833
Sep 24, 2024 82.38 84.00 82.20 83.90 83.90 18,499
Sep 23, 2024 82.16 82.90 82.16 82.80 82.80 1,785
Sep 20, 2024 82.50 83.41 82.00 82.00 82.00 33,781
Sep 19, 2024 83.50 83.61 82.50 82.50 82.50 24,767
Sep 18, 2024 83.97 83.97 83.31 83.90 83.90 2,497
Sep 17, 2024 83.34 84.50 83.34 83.74 83.74 2,640
Sep 16, 2024 84.50 84.65 83.67 84.39 84.39 17,162
Sep 13, 2024 83.66 84.50 83.61 84.20 84.20 24,505
Sep 12, 2024 83.50 84.40 83.00 83.11 83.11 33,992
Sep 11, 2024 83.20 84.00 83.20 83.69 83.69 6,765
Sep 10, 2024 83.76 84.26 83.50 83.50 83.50 4,999
Sep 9, 2024 84.00 84.64 83.76 83.76 83.76 15,450
Sep 6, 2024 83.60 84.00 83.60 84.00 84.00 9,440
Sep 5, 2024 84.00 84.00 83.40 83.50 83.50 8,936
Sep 4, 2024 84.48 84.48 83.60 84.00 84.00 8,472
Sep 3, 2024 84.27 84.65 83.85 84.60 84.60 31,792
Sep 2, 2024 85.00 85.00 84.27 84.40 84.40 23,456
Aug 30, 2024 84.00 84.65 84.00 84.65 84.65 24,528
Aug 29, 2024 84.65 84.65 84.25 84.50 84.50 25,935
Aug 28, 2024 83.40 84.65 83.27 84.65 84.65 49,522
Aug 27, 2024 83.40 83.40 83.10 83.20 83.20 5,399
Aug 26, 2024 83.30 83.40 82.60 82.70 82.70 11,982
Aug 23, 2024 83.24 83.88 83.24 83.40 83.40 8,522
Aug 22, 2024 82.55 84.34 82.55 83.50 83.50 10,701
Aug 21, 2024 82.58 84.00 82.58 83.75 83.75 7,342
Aug 20, 2024 84.35 84.35 83.20 83.80 83.80 16,404
Aug 19, 2024 84.35 84.35 82.60 84.35 84.35 56,539
Aug 16, 2024 84.50 84.50 83.00 83.60 83.60 16,123
Aug 15, 2024 84.65 84.65 83.50 84.50 84.50 10,620
Aug 14, 2024 85.00 85.00 84.00 84.65 84.65 10,844
Aug 13, 2024 84.65 84.65 83.71 84.00 84.00 3,013
Aug 12, 2024 84.60 84.64 83.00 84.00 84.00 22,131
Aug 9, 2024 83.00 84.65 83.00 84.65 84.65 2,510
Aug 8, 2024 84.21 84.65 84.21 84.65 84.65 1,135
Aug 7, 2024 84.65 84.65 82.88 84.65 84.65 6,446
Aug 6, 2024 84.54 84.65 83.00 84.63 84.63 9,379
Aug 5, 2024 83.00 83.00 81.85 83.00 83.00 14,589
Aug 2, 2024 84.25 84.50 83.42 84.50 84.50 4,103
Aug 1, 2024 84.75 84.75 84.30 84.65 84.65 19,535
Jul 31, 2024 84.75 84.75 83.00 84.75 84.75 14,209
Jul 30, 2024 84.99 85.00 83.90 84.36 84.36 30,439
Jul 29, 2024 84.50 85.24 83.80 84.20 84.20 56,130
Jul 26, 2024 84.50 84.50 84.03 84.50 84.50 7,383
Jul 25, 2024 84.49 84.50 84.00 84.50 84.50 6,218
Jul 24, 2024 84.50 84.50 84.00 84.50 84.50 2,869
Jul 23, 2024 84.50 84.50 83.80 84.50 84.50 4,041
Jul 22, 2024 84.50 85.00 83.77 84.50 84.50 11,652
Jul 19, 2024 84.00 84.44 83.60 84.44 84.44 4,672
Jul 18, 2024 84.50 84.50 83.00 84.15 84.15 2,049
Jul 17, 2024 83.01 84.50 83.00 84.50 84.50 4,212
Jul 16, 2024 84.50 84.50 83.00 83.00 83.00 36,311
Jul 15, 2024 82.96 84.49 82.96 83.50 83.50 1,443
Jul 12, 2024 83.39 83.50 82.00 82.90 82.90 13,198
Jul 11, 2024 83.30 83.54 82.50 82.75 82.75 14,154
Jul 10, 2024 82.55 83.04 82.55 83.00 83.00 3,888
Jul 9, 2024 83.00 83.69 82.50 82.50 82.50 13,022
Jul 8, 2024 83.00 83.48 82.95 83.00 83.00 3,498
Jul 5, 2024 84.00 84.00 82.51 82.95 82.95 139,141
Jul 4, 2024 84.50 84.50 84.30 84.50 84.50 25,426
Jul 3, 2024 84.50 84.50 84.10 84.10 84.10 6,950
Jul 2, 2024 84.32 84.50 84.20 84.50 84.50 9,798
Jul 1, 2024 84.50 84.50 84.10 84.10 84.10 13,396
Jun 28, 2024 83.97 84.50 83.88 84.50 84.50 7,945
Jun 27, 2024 83.30 84.10 83.30 84.10 84.10 4,585
Jun 26, 2024 82.60 83.95 82.60 83.95 83.95 11,010
Jun 25, 2024 82.36 83.50 82.25 82.93 82.93 20,903
Jun 24, 2024 84.87 84.87 82.53 82.80 82.80 7,926
Jun 21, 2024 83.50 84.50 83.01 84.02 84.02 23,070
Jun 20, 2024 82.70 83.44 82.42 83.44 83.44 18,305
Jun 19, 2024 83.10 83.48 82.83 82.89 82.89 15,414
Jun 18, 2024 82.28 83.90 82.28 83.38 83.38 7,694
Jun 17, 2024 82.74 84.00 82.57 83.52 83.52 19,022
Jun 14, 2024 82.34 83.24 82.30 82.51 82.51 16,028
Jun 13, 2024 83.95 83.95 81.18 82.12 82.12 14,887
Jun 12, 2024 81.50 82.66 80.66 82.66 82.66 17,096
Jun 11, 2024 83.00 83.00 81.08 81.31 81.31 9,621
Jun 10, 2024 83.95 83.95 81.30 82.20 82.20 23,626
Jun 7, 2024 82.82 82.82 81.35 81.91 81.91 26,737
Jun 6, 2024 83.50 83.87 82.10 82.28 82.28 20,177
Jun 5, 2024 84.00 84.20 83.70 83.70 83.70 9,784
Jun 4, 2024 84.49 84.50 83.95 84.19 84.19 8,228
Jun 3, 2024 83.68 84.61 83.50 84.53 84.53 33,645
May 31, 2024 84.74 84.86 84.30 84.30 84.30 33,567
May 30, 2024 84.67 84.80 84.50 84.80 84.80 7,873
May 29, 2024 84.60 85.03 84.21 84.21 84.21 6,184
May 28, 2024 85.80 85.80 84.50 84.55 84.55 13,954
May 27, 2024 85.00 85.76 84.75 85.57 85.57 18,039
May 24, 2024 85.25 85.25 84.10 84.95 84.95 69,335
May 23, 2024 85.02 85.49 84.59 84.77 84.77 20,332
May 22, 2024 85.61 85.61 85.00 85.02 85.02 12,505
May 21, 2024 86.07 86.07 84.50 85.80 85.80 279,830
May 16, 2024 84.40 85.53 84.40 85.50 85.50 10,798
May 15, 2024 84.05 84.67 84.00 84.40 84.40 17,783
May 14, 2024 85.29 85.61 84.05 84.20 84.20 21,092
May 13, 2024 84.00 85.51 84.00 85.29 85.29 76,753
May 10, 2024 84.95 84.95 84.12 84.52 84.52 11,969
May 8, 2024 84.75 85.50 83.50 83.89 83.89 42,504
May 7, 2024 84.33 85.00 84.30 84.85 84.85 19,340
May 6, 2024 85.20 85.20 84.30 84.33 84.33 109,986
May 3, 2024 85.00 85.50 84.40 84.52 84.52 36,486
May 2, 2024 85.00 85.00 84.21 85.00 85.00 9,716
Apr 30, 2024 85.00 86.00 84.89 84.92 84.92 28,452
Apr 29, 2024 85.50 85.66 84.50 84.50 84.50 33,744
Apr 26, 2024 85.00 85.82 84.45 85.42 85.42 16,794
Apr 25, 2024 85.00 86.16 84.37 85.37 85.37 14,726
Apr 24, 2024 85.20 86.86 85.01 86.49 86.49 29,988
Apr 23, 2024 86.00 87.09 84.99 85.27 85.27 14,021
Apr 22, 2024 83.00 86.84 82.86 86.20 86.20 45,288
Apr 19, 2024 81.51 84.19 81.51 84.19 84.19 17,043
Apr 18, 2024 83.00 83.00 81.60 81.60 81.60 14,543
Apr 17, 2024 84.00 84.00 82.39 83.00 83.00 15,468
Apr 16, 2024 85.00 85.00 83.03 83.77 83.77 17,909
Apr 15, 2024 85.00 85.50 84.59 84.60 84.60 15,735
Apr 12, 2024 84.50 84.99 83.95 84.50 84.50 12,955
Apr 11, 2024 84.50 84.92 84.00 84.00 84.00 11,030
Apr 10, 2024 83.50 84.35 83.50 84.26 84.26 104,088
Apr 9, 2024 84.20 84.50 83.88 84.13 84.13 110,412
Apr 8, 2024 85.00 85.00 83.23 84.53 84.53 11,726
Apr 5, 2024 85.20 86.29 84.60 84.97 84.97 119,289
Apr 4, 2024 7.50 Dividend
Apr 4, 2024 86.50 87.09 84.72 85.00 85.00 57,463
Apr 3, 2024 92.00 93.10 92.00 85.00 77.50 98,912
Apr 2, 2024 91.90 92.04 91.59 91.95 83.84 20,529
Mar 27, 2024 91.50 91.50 91.00 91.21 83.16 12,329
Mar 26, 2024 91.00 91.50 91.00 91.00 82.97 20,890
Mar 25, 2024 91.00 91.31 90.70 91.00 82.97 35,601
Mar 22, 2024 90.70 91.50 90.70 90.80 82.79 42,698
Mar 21, 2024 91.40 91.40 90.08 90.56 82.57 7,726
Mar 20, 2024 91.99 92.00 91.13 91.40 83.34 15,238
Mar 19, 2024 90.80 92.00 90.00 90.26 82.30 49,352
Mar 18, 2024 90.00 90.83 90.00 90.00 82.06 9,835
Mar 15, 2024 88.88 90.30 88.88 89.90 81.97 5,593
Mar 14, 2024 89.40 91.76 87.01 90.60 82.61 21,727
Mar 13, 2024 88.99 89.36 88.87 89.26 81.38 36,328
Mar 12, 2024 89.00 89.00 88.33 88.50 80.69 3,438
Mar 11, 2024 88.10 89.20 88.10 88.60 80.78 21,187
Mar 8, 2024 87.50 89.41 87.48 87.60 79.87 17,825
Mar 7, 2024 87.99 88.10 87.50 88.05 80.28 12,513
Mar 6, 2024 87.20 88.32 87.20 88.05 80.28 10,016
Mar 5, 2024 87.37 87.37 87.04 87.10 79.41 3,248
Mar 4, 2024 87.30 87.37 87.10 87.28 79.58 2,926
Mar 1, 2024 87.37 87.37 86.67 87.10 79.41 6,700
Feb 29, 2024 87.00 87.20 86.52 87.19 79.50 14,880
Feb 28, 2024 86.00 87.00 86.00 87.00 79.32 14,545
Feb 27, 2024 86.65 87.00 86.02 87.00 79.32 64,106
Feb 26, 2024 85.65 86.80 85.65 86.80 79.14 5,632
Feb 23, 2024 86.40 86.72 86.40 86.43 78.80 4,676
Feb 22, 2024 86.00 86.55 85.28 86.55 78.91 15,445
Feb 21, 2024 86.50 86.50 85.53 86.00 78.41 1,772
Feb 20, 2024 86.70 87.00 86.50 86.50 78.87 10,853
Feb 19, 2024 85.70 86.63 85.70 86.63 78.99 13,550
Feb 16, 2024 85.50 86.34 84.90 85.97 78.38 31,669
Feb 15, 2024 85.20 85.50 84.42 85.50 77.96 30,056
Feb 14, 2024 86.40 86.40 85.10 85.10 77.59 5,470
Feb 13, 2024 86.00 86.07 85.10 85.10 77.59 13,302
Feb 12, 2024 86.50 86.50 84.27 85.50 77.96 19,435
Feb 9, 2024 86.20 86.20 84.10 85.50 77.96 27,494
Feb 8, 2024 86.00 86.75 85.41 86.23 78.62 9,063
Feb 7, 2024 86.40 86.70 85.64 85.64 78.08 3,792
Feb 6, 2024 86.19 87.00 86.19 87.00 79.32 3,271
Feb 5, 2024 87.00 87.00 86.19 87.00 79.32 16,116
Feb 2, 2024 85.40 87.00 85.40 86.70 79.05 9,851
Feb 1, 2024 85.80 87.00 85.10 86.36 78.74 18,675
Jan 31, 2024 85.82 85.82 85.00 85.16 77.65 4,799
Jan 30, 2024 85.50 85.95 85.18 85.78 78.21 18,866
Jan 29, 2024 85.50 85.50 84.61 85.24 77.72 9,132
Jan 26, 2024 85.00 85.51 84.00 85.51 77.96 59,544
Jan 25, 2024 85.00 85.00 83.90 85.00 77.50 210,363
Jan 24, 2024 85.00 85.00 84.50 84.65 77.18 32,553
Jan 23, 2024 85.00 85.45 84.36 85.00 77.50 17,872
Jan 22, 2024 84.50 85.00 84.10 84.62 77.15 12,149
Jan 19, 2024 85.00 85.00 83.90 83.90 76.50 9,011
Jan 18, 2024 84.88 85.00 83.21 85.00 77.50 10,507
Jan 17, 2024 82.00 84.88 80.50 84.88 77.39 35,024
Jan 16, 2024 84.20 84.82 81.15 81.60 74.40 123,705
Jan 15, 2024 84.99 84.99 84.31 84.50 77.04 2,478
Jan 12, 2024 84.00 84.68 82.61 84.68 77.21 2,464
Jan 11, 2024 84.50 84.50 83.60 83.80 76.41 5,732
Jan 10, 2024 84.30 84.30 84.00 84.30 76.86 4,152

Related Tickers

MING.OL SpareBank 1 SMN
172.82
-0.07%
 
SVEG.OL Sparebanken Vest
143.36
+0.87%
 
NONG.OL SpareBank 1 Nord-Norge
125.78
-0.25%
 
DANSKE.CO Danske Bank A/S
208.90
+0.58%