Morrow Bank ASA (OSL:MOBA)
Norway
· Delayed Price · Currency is NOK 13.15
+0.15 (1.15%)
Dec 5, 2025, 4:25 PM CET
Morrow Bank ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.00 | 13.25 | 12.95 | 13.15 | 13.15 | 1.15% | 566,330 |
| Dec 4, 2025 | 13.00 | 13.10 | 12.95 | 13.00 | 13.00 | - | 192,000 |
| Dec 3, 2025 | 13.00 | 13.15 | 12.90 | 13.00 | 13.00 | -0.38% | 307,339 |
| Dec 2, 2025 | 13.05 | 13.10 | 13.00 | 13.05 | 13.05 | -0.38% | 267,160 |
| Dec 1, 2025 | 13.15 | 13.15 | 13.00 | 13.10 | 13.10 | -1.13% | 319,854 |
| Nov 28, 2025 | 13.30 | 13.30 | 13.20 | 13.25 | 13.25 | 0.38% | 218,958 |
| Nov 27, 2025 | 13.05 | 13.30 | 13.05 | 13.20 | 13.20 | 0.76% | 189,025 |
| Nov 26, 2025 | 12.95 | 13.20 | 12.95 | 13.10 | 13.10 | 0.77% | 293,452 |
| Nov 25, 2025 | 12.80 | 13.15 | 12.80 | 13.00 | 13.00 | 1.17% | 353,258 |
| Nov 24, 2025 | 12.80 | 13.00 | 12.80 | 12.85 | 12.85 | -0.39% | 292,154 |
| Nov 21, 2025 | 12.80 | 12.95 | 12.65 | 12.90 | 12.90 | -2.27% | 527,226 |
| Nov 20, 2025 | 12.90 | 13.20 | 12.80 | 13.20 | 13.20 | 1.54% | 1,726,361 |
| Nov 19, 2025 | 13.15 | 13.25 | 12.90 | 13.00 | 13.00 | -1.52% | 1,653,152 |
| Nov 18, 2025 | 13.45 | 13.60 | 13.10 | 13.20 | 13.20 | -2.94% | 891,446 |
| Nov 17, 2025 | 13.60 | 13.75 | 13.50 | 13.60 | 13.60 | 0.74% | 156,102 |
| Nov 14, 2025 | 13.85 | 13.85 | 13.45 | 13.50 | 13.50 | -0.74% | 284,251 |
| Nov 13, 2025 | 14.00 | 14.20 | 13.55 | 13.60 | 13.60 | -2.86% | 680,897 |
| Nov 12, 2025 | 14.45 | 14.50 | 14.00 | 14.00 | 14.00 | -2.78% | 538,613 |
| Nov 11, 2025 | 13.75 | 14.40 | 13.60 | 14.40 | 14.40 | 7.06% | 844,223 |
| Nov 10, 2025 | 13.65 | 13.75 | 13.45 | 13.45 | 13.45 | -0.74% | 308,687 |
| Nov 7, 2025 | 14.20 | 14.20 | 13.45 | 13.55 | 13.55 | -1.81% | 618,296 |
| Nov 6, 2025 | 14.20 | 14.50 | 13.80 | 13.80 | 13.80 | 0.36% | 1,095,355 |
| Nov 5, 2025 | 13.20 | 13.75 | 13.20 | 13.75 | 13.75 | 2.61% | 254,892 |
| Nov 4, 2025 | 13.10 | 13.65 | 12.85 | 13.40 | 13.40 | 1.13% | 361,098 |
| Nov 3, 2025 | 13.30 | 13.35 | 13.05 | 13.25 | 13.25 | -0.75% | 776,052 |
| Oct 31, 2025 | 13.40 | 13.70 | 13.10 | 13.35 | 13.35 | -1.11% | 703,788 |
| Oct 30, 2025 | 13.85 | 13.85 | 13.45 | 13.50 | 13.50 | -1.82% | 348,363 |
| Oct 29, 2025 | 13.75 | 13.85 | 13.50 | 13.75 | 13.75 | - | 180,015 |
| Oct 28, 2025 | 13.90 | 13.90 | 13.45 | 13.75 | 13.75 | 1.10% | 144,429 |
| Oct 27, 2025 | 13.70 | 13.90 | 13.55 | 13.60 | 13.60 | -1.45% | 275,246 |
| Oct 24, 2025 | 14.10 | 14.10 | 13.75 | 13.80 | 13.80 | -1.78% | 220,918 |
| Oct 23, 2025 | 13.80 | 14.10 | 13.65 | 14.05 | 14.05 | 1.44% | 260,207 |
| Oct 22, 2025 | 13.40 | 13.85 | 13.40 | 13.85 | 13.85 | 2.21% | 952,683 |
| Oct 21, 2025 | 13.55 | 13.60 | 13.45 | 13.55 | 13.55 | 0.37% | 124,620 |
| Oct 20, 2025 | 13.60 | 13.90 | 13.45 | 13.50 | 13.50 | -0.37% | 290,845 |
| Oct 17, 2025 | 13.75 | 13.75 | 13.35 | 13.55 | 13.55 | -1.45% | 532,324 |
| Oct 16, 2025 | 14.30 | 14.30 | 13.75 | 13.75 | 13.75 | -3.51% | 413,869 |
| Oct 15, 2025 | 13.80 | 14.25 | 13.70 | 14.25 | 14.25 | 4.78% | 316,472 |
| Oct 14, 2025 | 14.00 | 14.00 | 13.60 | 13.60 | 13.60 | -3.20% | 551,755 |
| Oct 13, 2025 | 13.95 | 14.10 | 13.70 | 14.05 | 14.05 | - | 805,904 |
| Oct 10, 2025 | 14.05 | 14.20 | 13.90 | 14.05 | 14.05 | -0.35% | 491,757 |
| Oct 9, 2025 | 14.00 | 14.20 | 14.00 | 14.10 | 14.10 | 0.71% | 154,084 |
| Oct 8, 2025 | 14.20 | 14.25 | 14.00 | 14.00 | 14.00 | -1.41% | 350,524 |
| Oct 7, 2025 | 14.00 | 14.30 | 14.00 | 14.20 | 14.20 | 1.43% | 259,865 |
| Oct 6, 2025 | 14.40 | 14.55 | 14.00 | 14.00 | 14.00 | -2.78% | 642,264 |
| Oct 3, 2025 | 14.45 | 14.65 | 14.35 | 14.40 | 14.40 | 0.70% | 421,129 |
| Oct 2, 2025 | 14.90 | 14.90 | 14.30 | 14.30 | 14.30 | -2.39% | 776,902 |
| Oct 1, 2025 | 14.90 | 14.90 | 14.65 | 14.65 | 14.65 | -1.35% | 436,963 |
| Sep 30, 2025 | 14.50 | 15.00 | 14.50 | 14.85 | 14.85 | 3.12% | 893,448 |
| Sep 29, 2025 | 15.00 | 15.00 | 14.35 | 14.40 | 14.40 | -4.64% | 970,627 |
| Sep 26, 2025 | 14.85 | 15.35 | 14.60 | 15.10 | 15.10 | 4.14% | 866,877 |
| Sep 25, 2025 | 14.90 | 14.90 | 14.45 | 14.50 | 14.50 | -1.36% | 506,477 |
| Sep 24, 2025 | 14.30 | 14.85 | 14.30 | 14.70 | 14.70 | 2.80% | 1,859,433 |
| Sep 23, 2025 | 14.20 | 14.50 | 14.00 | 14.30 | 14.30 | 2.14% | 1,391,178 |
| Sep 22, 2025 | 14.00 | 14.35 | 13.80 | 14.00 | 14.00 | - | 811,437 |
| Sep 19, 2025 | 13.75 | 14.20 | 13.75 | 14.00 | 14.00 | 0.36% | 420,794 |
| Sep 18, 2025 | 13.95 | 14.00 | 13.75 | 13.95 | 13.95 | 0.36% | 263,797 |
| Sep 17, 2025 | 13.75 | 13.90 | 13.60 | 13.90 | 13.90 | 1.09% | 821,480 |
| Sep 16, 2025 | 13.85 | 13.85 | 13.65 | 13.75 | 13.75 | -0.36% | 258,902 |
| Sep 15, 2025 | 13.75 | 13.85 | 13.55 | 13.80 | 13.80 | 0.36% | 394,533 |
| Sep 12, 2025 | 13.25 | 13.75 | 13.25 | 13.75 | 13.75 | 2.23% | 476,680 |
| Sep 11, 2025 | 13.55 | 13.60 | 13.30 | 13.45 | 13.45 | -0.74% | 575,776 |
| Sep 10, 2025 | 13.45 | 13.55 | 13.30 | 13.55 | 13.55 | 1.88% | 101,480 |
| Sep 9, 2025 | 13.35 | 13.60 | 13.25 | 13.30 | 13.30 | -0.37% | 242,059 |
| Sep 8, 2025 | 13.70 | 13.70 | 13.30 | 13.35 | 13.35 | -2.20% | 144,081 |
| Sep 5, 2025 | 13.60 | 13.75 | 13.50 | 13.65 | 13.65 | -0.36% | 173,926 |
| Sep 4, 2025 | 13.90 | 13.90 | 13.55 | 13.70 | 13.70 | 1.11% | 147,440 |
| Sep 3, 2025 | 13.80 | 13.95 | 13.50 | 13.55 | 13.55 | -1.45% | 400,511 |
| Sep 2, 2025 | 14.05 | 14.30 | 13.75 | 13.75 | 13.75 | -2.14% | 469,163 |
| Sep 1, 2025 | 13.95 | 14.05 | 13.70 | 14.05 | 14.05 | 2.18% | 590,911 |
| Aug 29, 2025 | 13.80 | 13.90 | 13.60 | 13.75 | 13.75 | -0.36% | 979,741 |
| Aug 28, 2025 | 13.55 | 13.80 | 13.45 | 13.80 | 13.80 | 2.22% | 1,118,142 |
| Aug 27, 2025 | 13.80 | 13.80 | 13.35 | 13.50 | 13.50 | -1.46% | 363,386 |
| Aug 26, 2025 | 13.80 | 13.80 | 13.50 | 13.70 | 13.70 | 0.37% | 309,149 |
| Aug 25, 2025 | 13.95 | 13.95 | 13.65 | 13.65 | 13.65 | -1.09% | 723,663 |
| Aug 22, 2025 | 13.85 | 14.10 | 13.65 | 13.80 | 13.80 | -0.36% | 666,680 |
| Aug 21, 2025 | 13.30 | 13.85 | 13.15 | 13.85 | 13.85 | 4.53% | 1,857,297 |
| Aug 20, 2025 | 13.25 | 13.25 | 12.80 | 13.25 | 13.25 | - | 481,471 |
| Aug 19, 2025 | 13.00 | 13.25 | 12.80 | 13.25 | 13.25 | 3.52% | 808,312 |
| Aug 18, 2025 | 12.75 | 12.80 | 12.35 | 12.80 | 12.80 | -0.39% | 711,317 |
| Aug 15, 2025 | 13.20 | 13.20 | 12.85 | 12.85 | 12.85 | -1.53% | 411,215 |
| Aug 14, 2025 | 13.75 | 14.20 | 13.00 | 13.05 | 13.05 | -1.51% | 1,190,856 |
| Aug 13, 2025 | 13.00 | 13.45 | 12.90 | 13.25 | 13.25 | 2.71% | 542,285 |
| Aug 12, 2025 | 13.10 | 13.10 | 12.90 | 12.90 | 12.90 | -0.39% | 215,896 |
| Aug 11, 2025 | 13.25 | 13.25 | 12.90 | 12.95 | 12.95 | -1.89% | 335,884 |
| Aug 8, 2025 | 13.10 | 13.45 | 12.90 | 13.20 | 13.20 | 0.38% | 601,261 |
| Aug 7, 2025 | 13.50 | 13.50 | 13.10 | 13.15 | 13.15 | 0.38% | 538,353 |
| Aug 6, 2025 | 13.00 | 13.60 | 13.00 | 13.10 | 13.10 | 3.15% | 1,798,761 |
| Aug 5, 2025 | 12.30 | 12.90 | 12.30 | 12.70 | 12.70 | 3.25% | 822,406 |
| Aug 4, 2025 | 12.00 | 12.30 | 12.00 | 12.30 | 12.30 | 2.50% | 2,116,328 |
| Aug 1, 2025 | 12.15 | 12.20 | 12.00 | 12.00 | 12.00 | -1.64% | 191,616 |
| Jul 31, 2025 | 12.00 | 12.25 | 12.00 | 12.20 | 12.20 | 1.24% | 91,115 |
| Jul 30, 2025 | 12.25 | 12.25 | 12.05 | 12.05 | 12.05 | -1.23% | 99,438 |
| Jul 29, 2025 | 12.15 | 12.30 | 12.10 | 12.20 | 12.20 | 0.83% | 141,730 |
| Jul 28, 2025 | 12.00 | 12.30 | 11.85 | 12.10 | 12.10 | 3.42% | 438,313 |
| Jul 25, 2025 | 11.80 | 11.90 | 11.70 | 11.70 | 11.70 | -0.85% | 106,046 |
| Jul 24, 2025 | 12.05 | 12.05 | 11.80 | 11.80 | 11.80 | - | 144,830 |
| Jul 23, 2025 | 11.80 | 11.90 | 11.75 | 11.80 | 11.80 | - | 149,118 |
| Jul 22, 2025 | 12.10 | 12.10 | 11.80 | 11.80 | 11.80 | -1.26% | 133,172 |
| Jul 21, 2025 | 11.95 | 12.10 | 11.85 | 11.95 | 11.95 | -0.42% | 190,373 |