Oslo - Delayed Quote NOK

Sparebanken Møre (MORG.OL)

98.85

-1.15

(-1.15%)

At close: 4:25:14 PM GMT+2

Currency in NOK

Date	Open	High	Low	Close	Adj Close	Volume
May 6, 2025	99.83	99.83	98.46	98.85	98.85	5,944
May 5, 2025	100.02	100.52	98.86	100.00	100.00	11,639
May 2, 2025	100.00	101.28	99.00	100.22	100.22	13,405
Apr 30, 2025	100.02	100.02	98.65	100.00	100.00	23,474
Apr 29, 2025	98.75	102.18	98.75	101.90	101.90	12,201
Apr 28, 2025	98.50	98.75	98.42	98.75	98.75	23,018
Apr 25, 2025	98.50	98.75	97.19	98.75	98.75	20,873
Apr 24, 2025	98.75	98.75	96.90	96.98	96.98	50,070
Apr 23, 2025	96.14	98.00	96.09	97.28	97.28	13,155
Apr 22, 2025	96.13	96.13	95.00	95.65	95.65	3,719
Apr 16, 2025	97.00	97.00	95.70	96.20	96.20	3,034
Apr 15, 2025	99.00	99.00	97.25	97.42	97.42	6,234
Apr 14, 2025	93.50	97.29	93.50	97.00	97.00	27,128
Apr 11, 2025	89.50	93.80	88.00	93.80	93.80	15,492
Apr 10, 2025	6.25 Dividend
Apr 10, 2025	95.00	95.00	92.74	93.77	93.77	25,598
Apr 9, 2025	99.70	99.98	96.63	98.50	92.25	35,379
Apr 8, 2025	100.00	101.90	99.00	99.25	92.95	30,941
Apr 7, 2025	96.20	100.00	93.10	100.00	93.65	34,343
Apr 4, 2025	101.00	101.00	96.18	97.50	91.31	27,869
Apr 3, 2025	103.98	103.98	100.02	100.88	94.48	22,860
Apr 2, 2025	104.00	104.00	102.00	102.82	96.30	11,746
Apr 1, 2025	103.00	103.76	102.08	103.00	96.46	24,458
Mar 31, 2025	103.50	103.50	100.74	102.76	96.24	29,302
Mar 28, 2025	104.80	105.00	103.50	103.50	96.93	25,476
Mar 27, 2025	105.00	105.00	104.00	104.60	97.96	6,313
Mar 26, 2025	103.80	105.28	103.80	105.00	98.34	162,381
Mar 25, 2025	104.16	104.58	102.50	102.50	96.00	2,740
Mar 24, 2025	103.52	106.98	103.52	104.16	97.55	7,662
Mar 21, 2025	103.00	104.46	102.94	104.46	97.83	32,088
Mar 20, 2025	105.50	105.50	101.98	103.00	96.46	16,177
Mar 19, 2025	104.00	105.50	103.98	105.34	98.66	11,819
Mar 18, 2025	105.54	105.54	103.70	104.00	97.40	12,152
Mar 17, 2025	102.80	104.98	102.80	104.00	97.40	18,531
Mar 14, 2025	99.02	102.80	99.02	102.80	96.28	9,947
Mar 13, 2025	99.50	101.48	99.02	99.02	92.74	19,706
Mar 12, 2025	100.00	100.46	99.30	99.50	93.19	17,791
Mar 11, 2025	95.56	99.69	95.56	99.19	92.90	23,710
Mar 10, 2025	100.00	100.00	98.06	98.08	91.86	3,704
Mar 7, 2025	97.91	100.00	96.84	100.00	93.65	26,435
Mar 6, 2025	96.59	98.00	96.11	96.86	90.71	10,177
Mar 5, 2025	97.00	98.49	96.03	96.59	90.46	37,164
Mar 4, 2025	98.75	98.75	96.00	96.00	89.91	14,653
Mar 3, 2025	97.00	99.28	96.44	98.01	91.79	14,213
Feb 28, 2025	100.30	100.30	97.61	97.70	91.50	27,894
Feb 27, 2025	100.00	101.34	97.99	100.60	94.22	39,686
Feb 26, 2025	100.92	101.00	99.87	100.00	93.65	18,853
Feb 25, 2025	101.50	101.50	100.20	101.50	95.06	7,607
Feb 24, 2025	101.00	101.00	99.50	100.22	93.86	12,740
Feb 21, 2025	100.98	101.00	100.00	100.08	93.73	89,731
Feb 20, 2025	100.00	101.00	98.95	100.98	94.57	6,333
Feb 19, 2025	101.50	101.88	100.00	100.00	93.65	8,144
Feb 18, 2025	101.88	101.88	98.44	101.00	94.59	11,764
Feb 17, 2025	99.29	100.38	98.51	99.77	93.44	15,697
Feb 14, 2025	101.02	101.02	97.69	99.79	93.46	9,793
Feb 13, 2025	99.00	101.48	98.90	100.96	94.55	39,504
Feb 12, 2025	100.04	100.10	99.20	99.60	93.28	36,990
Feb 11, 2025	100.18	101.40	100.18	100.80	94.40	49,200
Feb 10, 2025	99.94	101.30	99.94	100.30	93.94	64,146
Feb 7, 2025	99.50	100.00	98.95	100.00	93.65	220,252
Feb 6, 2025	101.00	101.02	97.49	99.62	93.30	29,693
Feb 5, 2025	99.50	101.00	99.50	100.92	94.52	217,016
Feb 4, 2025	98.60	99.67	98.55	99.50	93.19	79,862
Feb 3, 2025	98.00	99.49	97.75	98.83	92.56	76,530
Jan 31, 2025	98.20	98.20	97.50	97.89	91.68	364,678
Jan 30, 2025	96.30	98.41	95.00	97.50	91.31	64,570
Jan 29, 2025	97.70	98.09	96.70	97.20	91.03	21,310
Jan 28, 2025	96.00	97.77	93.97	96.73	90.59	35,843
Jan 27, 2025	95.70	97.48	95.10	96.00	89.91	11,483
Jan 24, 2025	97.50	97.50	93.00	94.61	88.61	60,315
Jan 23, 2025	96.50	97.75	95.00	97.40	91.22	22,303
Jan 22, 2025	95.99	96.50	94.94	96.00	89.91	14,410
Jan 21, 2025	95.00	96.49	94.30	95.50	89.44	131,910
Jan 20, 2025	95.00	95.50	94.13	95.31	89.26	33,333
Jan 17, 2025	93.50	95.50	93.50	95.00	88.97	19,696
Jan 16, 2025	93.78	95.30	93.40	94.00	88.04	7,620
Jan 15, 2025	95.70	95.70	93.19	93.57	87.63	11,963
Jan 14, 2025	95.01	95.38	93.50	93.72	87.77	13,959
Jan 13, 2025	95.70	95.70	93.76	94.00	88.04	11,286
Jan 10, 2025	95.00	95.80	95.00	95.70	89.63	4,630
Jan 9, 2025	95.00	95.47	94.73	94.90	88.88	2,939
Jan 8, 2025	95.30	95.45	94.56	94.95	88.93	18,476
Jan 7, 2025	96.00	96.00	95.12	95.12	89.08	6,897
Jan 6, 2025	96.50	97.14	95.12	95.42	89.37	12,722
Jan 3, 2025	96.00	96.72	95.48	96.50	90.38	6,153
Jan 2, 2025	97.00	97.52	95.00	95.98	89.89	16,054
Dec 30, 2024	93.50	97.50	93.50	97.00	90.85	29,940
Dec 27, 2024	94.60	95.68	92.50	92.50	86.63	39,109
Dec 23, 2024	92.50	94.00	92.50	93.45	87.52	6,404
Dec 20, 2024	92.73	93.49	92.55	93.21	87.30	4,279
Dec 19, 2024	92.65	93.60	92.28	92.28	86.42	6,216
Dec 18, 2024	93.07	94.00	92.53	93.00	87.10	30,932
Dec 17, 2024	93.90	93.90	92.25	93.02	87.12	5,741
Dec 16, 2024	91.93	93.90	91.00	92.00	86.16	27,102
Dec 13, 2024	92.50	92.92	91.38	91.93	86.10	5,112
Dec 12, 2024	91.20	92.44	90.70	92.33	86.47	40,243
Dec 11, 2024	93.00	93.00	90.20	90.20	84.48	27,949
Dec 10, 2024	93.00	93.00	90.62	91.39	85.59	8,163
Dec 9, 2024	92.50	92.50	90.44	91.37	85.57	15,416
Dec 6, 2024	92.77	92.78	90.83	92.50	86.63	18,375
Dec 5, 2024	90.52	93.99	90.52	92.23	86.38	20,442
Dec 4, 2024	90.00	94.33	89.90	91.13	85.35	16,578
Dec 3, 2024	88.52	89.49	88.00	89.42	83.75	16,022
Dec 2, 2024	90.00	90.00	87.00	87.80	82.23	22,316
Nov 29, 2024	90.00	90.50	88.13	88.13	82.54	23,108
Nov 28, 2024	92.46	92.50	90.32	90.40	84.66	24,595
Nov 27, 2024	93.00	93.34	92.60	92.60	86.72	16,382
Nov 26, 2024	94.34	94.34	92.00	92.00	86.16	24,312
Nov 25, 2024	94.50	94.50	92.71	92.90	87.01	14,440
Nov 22, 2024	93.00	93.51	93.00	93.39	87.46	3,600
Nov 21, 2024	93.10	94.31	93.10	93.47	87.54	9,683
Nov 20, 2024	93.35	94.20	92.71	92.83	86.94	28,479
Nov 19, 2024	91.00	94.40	91.00	94.32	88.34	27,645
Nov 18, 2024	90.00	93.20	89.78	93.20	87.29	33,975
Nov 15, 2024	91.50	91.50	90.10	90.10	84.38	23,065
Nov 14, 2024	90.21	92.00	90.21	92.00	86.16	14,931
Nov 13, 2024	91.54	91.88	90.60	90.60	84.85	12,904
Nov 12, 2024	92.10	92.39	90.99	91.98	86.14	27,660
Nov 11, 2024	90.00	92.00	89.20	90.00	84.29	62,471
Nov 8, 2024	92.50	92.50	90.00	90.00	84.29	28,267
Nov 7, 2024	92.40	92.80	91.97	92.54	86.67	11,089
Nov 6, 2024	90.95	92.50	90.81	92.28	86.42	23,919
Nov 5, 2024	90.82	91.32	90.00	90.01	84.30	234,996
Nov 4, 2024	90.00	90.69	87.00	90.39	84.65	46,551
Nov 1, 2024	88.55	90.55	88.55	90.00	84.29	11,265
Oct 31, 2024	88.56	90.39	88.56	89.04	83.39	16,891
Oct 30, 2024	88.00	90.00	88.00	90.00	84.29	29,103
Oct 29, 2024	88.00	89.00	87.00	88.00	82.42	52,803
Oct 28, 2024	87.50	88.45	86.77	88.20	82.60	31,536
Oct 25, 2024	88.05	88.21	87.11	88.20	82.60	4,598
Oct 24, 2024	88.00	88.01	86.42	87.90	82.32	39,922
Oct 23, 2024	88.88	88.88	87.17	88.00	82.42	31,049
Oct 22, 2024	85.00	88.20	85.00	88.00	82.42	64,069
Oct 21, 2024	85.00	86.49	84.05	86.49	81.00	34,117
Oct 18, 2024	84.00	84.65	83.53	84.65	79.28	9,761
Oct 17, 2024	83.90	84.65	83.90	84.30	78.95	21,245
Oct 16, 2024	84.00	84.34	83.86	84.30	78.95	13,383
Oct 15, 2024	84.00	84.00	83.05	83.99	78.66	5,202
Oct 14, 2024	84.60	84.60	82.40	83.78	78.46	27,131
Oct 11, 2024	84.65	84.65	84.00	84.03	78.70	10,156
Oct 10, 2024	84.25	84.65	83.50	84.23	78.89	223,365
Oct 9, 2024	83.00	84.00	83.00	84.00	78.67	17,016
Oct 8, 2024	82.00	83.40	82.00	83.00	77.73	10,095
Oct 7, 2024	83.00	83.00	82.00	82.01	76.81	5,719
Oct 4, 2024	82.33	82.50	82.00	82.00	76.80	6,396
Oct 3, 2024	84.00	84.00	81.55	82.01	76.81	30,168
Oct 2, 2024	82.00	83.97	82.00	83.50	78.20	3,461
Oct 1, 2024	83.90	84.00	83.53	84.00	78.67	3,366
Sep 30, 2024	84.25	84.25	82.97	83.90	78.58	5,298
Sep 27, 2024	83.00	84.25	82.92	83.68	78.37	55,602
Sep 26, 2024	82.15	83.98	82.15	83.00	77.73	16,007
Sep 25, 2024	83.20	83.20	82.60	82.60	77.36	1,833
Sep 24, 2024	82.38	84.00	82.20	83.90	78.58	18,499
Sep 23, 2024	82.16	82.90	82.16	82.80	77.55	1,785
Sep 20, 2024	82.50	83.41	82.00	82.00	76.80	33,781
Sep 19, 2024	83.50	83.61	82.50	82.50	77.27	24,767
Sep 18, 2024	83.97	83.97	83.31	83.90	78.58	2,497
Sep 17, 2024	83.34	84.50	83.34	83.74	78.43	2,640
Sep 16, 2024	84.50	84.65	83.67	84.39	79.04	17,162
Sep 13, 2024	83.66	84.50	83.61	84.20	78.86	24,505
Sep 12, 2024	83.50	84.40	83.00	83.11	77.84	33,992
Sep 11, 2024	83.20	84.00	83.20	83.69	78.38	6,765
Sep 10, 2024	83.76	84.26	83.50	83.50	78.20	4,999
Sep 9, 2024	84.00	84.64	83.76	83.76	78.45	15,450
Sep 6, 2024	83.60	84.00	83.60	84.00	78.67	9,440
Sep 5, 2024	84.00	84.00	83.40	83.50	78.20	8,936
Sep 4, 2024	84.48	84.48	83.60	84.00	78.67	8,472
Sep 3, 2024	84.27	84.65	83.85	84.60	79.23	31,792
Sep 2, 2024	85.00	85.00	84.27	84.40	79.04	23,456
Aug 30, 2024	84.00	84.65	84.00	84.65	79.28	24,528
Aug 29, 2024	84.65	84.65	84.25	84.50	79.14	25,935
Aug 28, 2024	83.40	84.65	83.27	84.65	79.28	49,522
Aug 27, 2024	83.40	83.40	83.10	83.20	77.92	5,399
Aug 26, 2024	83.30	83.40	82.60	82.70	77.45	11,982
Aug 23, 2024	83.24	83.88	83.24	83.40	78.11	8,522
Aug 22, 2024	82.55	84.34	82.55	83.50	78.20	10,701
Aug 21, 2024	82.58	84.00	82.58	83.75	78.44	7,342
Aug 20, 2024	84.35	84.35	83.20	83.80	78.48	16,404
Aug 19, 2024	84.35	84.35	82.60	84.35	79.00	56,539
Aug 16, 2024	84.50	84.50	83.00	83.60	78.30	16,123
Aug 15, 2024	84.65	84.65	83.50	84.50	79.14	10,620
Aug 14, 2024	85.00	85.00	84.00	84.65	79.28	10,844
Aug 13, 2024	84.65	84.65	83.71	84.00	78.67	3,013
Aug 12, 2024	84.60	84.64	83.00	84.00	78.67	22,131
Aug 9, 2024	83.00	84.65	83.00	84.65	79.28	2,510
Aug 8, 2024	84.21	84.65	84.21	84.65	79.28	1,135
Aug 7, 2024	84.65	84.65	82.88	84.65	79.28	6,446
Aug 6, 2024	84.54	84.65	83.00	84.63	79.26	9,379
Aug 5, 2024	83.00	83.00	81.85	83.00	77.73	14,589
Aug 2, 2024	84.25	84.50	83.42	84.50	79.14	4,103
Aug 1, 2024	84.75	84.75	84.30	84.65	79.28	19,535
Jul 31, 2024	84.75	84.75	83.00	84.75	79.37	14,209
Jul 30, 2024	84.99	85.00	83.90	84.36	79.01	30,439
Jul 29, 2024	84.50	85.24	83.80	84.20	78.86	56,130
Jul 26, 2024	84.50	84.50	84.03	84.50	79.14	7,383
Jul 25, 2024	84.49	84.50	84.00	84.50	79.14	6,218
Jul 24, 2024	84.50	84.50	84.00	84.50	79.14	2,869
Jul 23, 2024	84.50	84.50	83.80	84.50	79.14	4,041
Jul 22, 2024	84.50	85.00	83.77	84.50	79.14	11,652
Jul 19, 2024	84.00	84.44	83.60	84.44	79.08	4,672
Jul 18, 2024	84.50	84.50	83.00	84.15	78.81	2,049
Jul 17, 2024	83.01	84.50	83.00	84.50	79.14	4,212
Jul 16, 2024	84.50	84.50	83.00	83.00	77.73	36,311
Jul 15, 2024	82.96	84.49	82.96	83.50	78.20	1,443
Jul 12, 2024	83.39	83.50	82.00	82.90	77.64	13,198
Jul 11, 2024	83.30	83.54	82.50	82.75	77.50	14,154
Jul 10, 2024	82.55	83.04	82.55	83.00	77.73	3,888
Jul 9, 2024	83.00	83.69	82.50	82.50	77.27	13,022
Jul 8, 2024	83.00	83.48	82.95	83.00	77.73	3,498
Jul 5, 2024	84.00	84.00	82.51	82.95	77.69	139,141
Jul 4, 2024	84.50	84.50	84.30	84.50	79.14	25,426
Jul 3, 2024	84.50	84.50	84.10	84.10	78.76	6,950
Jul 2, 2024	84.32	84.50	84.20	84.50	79.14	9,798
Jul 1, 2024	84.50	84.50	84.10	84.10	78.76	13,396
Jun 28, 2024	83.97	84.50	83.88	84.50	79.14	7,945
Jun 27, 2024	83.30	84.10	83.30	84.10	78.76	4,585
Jun 26, 2024	82.60	83.95	82.60	83.95	78.62	11,010
Jun 25, 2024	82.36	83.50	82.25	82.93	77.67	20,903
Jun 24, 2024	84.87	84.87	82.53	82.80	77.55	7,926
Jun 21, 2024	83.50	84.50	83.01	84.02	78.69	23,070
Jun 20, 2024	82.70	83.44	82.42	83.44	78.15	18,305
Jun 19, 2024	83.10	83.48	82.83	82.89	77.63	15,414
Jun 18, 2024	82.28	83.90	82.28	83.38	78.09	7,694
Jun 17, 2024	82.74	84.00	82.57	83.52	78.22	19,022
Jun 14, 2024	82.34	83.24	82.30	82.51	77.27	16,028
Jun 13, 2024	83.95	83.95	81.18	82.12	76.91	14,887
Jun 12, 2024	81.50	82.66	80.66	82.66	77.42	17,096
Jun 11, 2024	83.00	83.00	81.08	81.31	76.15	9,621
Jun 10, 2024	83.95	83.95	81.30	82.20	76.98	23,626
Jun 7, 2024	82.82	82.82	81.35	81.91	76.71	26,737
Jun 6, 2024	83.50	83.87	82.10	82.28	77.06	20,177
Jun 5, 2024	84.00	84.20	83.70	83.70	78.39	9,784
Jun 4, 2024	84.49	84.50	83.95	84.19	78.85	8,228
Jun 3, 2024	83.68	84.61	83.50	84.53	79.17	33,645
May 31, 2024	84.74	84.86	84.30	84.30	78.95	33,567
May 30, 2024	84.67	84.80	84.50	84.80	79.42	7,873
May 29, 2024	84.60	85.03	84.21	84.21	78.87	6,184
May 28, 2024	85.80	85.80	84.50	84.55	79.19	13,954
May 27, 2024	85.00	85.76	84.75	85.57	80.14	18,039
May 24, 2024	85.25	85.25	84.10	84.95	79.56	69,335
May 23, 2024	85.02	85.49	84.59	84.77	79.39	20,332
May 22, 2024	85.61	85.61	85.00	85.02	79.63	12,505
May 21, 2024	86.07	86.07	84.50	85.80	80.36	279,830
May 16, 2024	84.40	85.53	84.40	85.50	80.07	10,798
May 15, 2024	84.05	84.67	84.00	84.40	79.04	17,783
May 14, 2024	85.29	85.61	84.05	84.20	78.86	21,092
May 13, 2024	84.00	85.51	84.00	85.29	79.88	76,753
May 10, 2024	84.95	84.95	84.12	84.52	79.16	11,969
May 8, 2024	84.75	85.50	83.50	83.89	78.57	42,504
May 7, 2024	84.33	85.00	84.30	84.85	79.47	19,340
May 6, 2024	85.20	85.20	84.30	84.33	78.98	109,986

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Sparebanken Møre (MORG.OL)