Sparebanken Møre (OSL:MORG)
Norway
· Delayed Price · Currency is NOK 112.30
+0.80 (0.72%)
At close: Mar 6, 2026
Sparebanken Møre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 111.58 | 112.32 | 111.00 | 112.30 | 112.30 | 0.72% | 1,942 |
| Mar 5, 2026 | 112.84 | 114.00 | 110.58 | 111.50 | 111.50 | -1.17% | 21,891 |
| Mar 4, 2026 | 112.00 | 114.16 | 111.10 | 112.82 | 112.82 | 0.30% | 6,552 |
| Mar 3, 2026 | 111.60 | 112.98 | 111.30 | 112.48 | 112.48 | 1.24% | 5,346 |
| Mar 2, 2026 | 112.00 | 112.48 | 111.00 | 111.10 | 111.10 | -1.59% | 17,511 |
| Feb 27, 2026 | 111.48 | 114.48 | 111.48 | 112.90 | 112.90 | 1.00% | 13,928 |
| Feb 26, 2026 | 112.52 | 113.54 | 111.42 | 111.78 | 111.78 | -1.08% | 9,374 |
| Feb 25, 2026 | 113.50 | 114.58 | 112.08 | 113.00 | 113.00 | -0.44% | 14,579 |
| Feb 24, 2026 | 114.50 | 114.50 | 113.00 | 113.50 | 113.50 | -0.16% | 6,757 |
| Feb 23, 2026 | 113.98 | 114.48 | 113.02 | 113.68 | 113.68 | 0.37% | 12,615 |
| Feb 20, 2026 | 113.02 | 114.00 | 112.70 | 113.26 | 113.26 | 0.23% | 17,179 |
| Feb 19, 2026 | 113.02 | 113.32 | 112.50 | 113.00 | 113.00 | -0.70% | 6,492 |
| Feb 18, 2026 | 112.64 | 114.98 | 112.62 | 113.80 | 113.80 | 0.21% | 155,170 |
| Feb 17, 2026 | 111.48 | 114.48 | 111.48 | 113.56 | 113.56 | 0.48% | 12,103 |
| Feb 16, 2026 | 112.02 | 114.02 | 112.02 | 113.02 | 113.02 | 0.30% | 5,889 |
| Feb 13, 2026 | 114.28 | 114.28 | 112.00 | 112.68 | 112.68 | -1.68% | 7,691 |
| Feb 12, 2026 | 113.34 | 115.02 | 113.00 | 114.60 | 114.60 | 1.25% | 14,400 |
| Feb 11, 2026 | 112.32 | 113.96 | 112.32 | 113.18 | 113.18 | 0.53% | 4,766 |
| Feb 10, 2026 | 113.50 | 114.20 | 111.06 | 112.58 | 112.58 | -0.35% | 12,496 |
| Feb 9, 2026 | 114.98 | 114.98 | 112.66 | 112.98 | 112.98 | -1.76% | 5,162 |
| Feb 6, 2026 | 110.16 | 115.00 | 110.00 | 115.00 | 115.00 | 3.81% | 21,752 |
| Feb 5, 2026 | 111.00 | 111.36 | 109.78 | 110.78 | 110.78 | -0.86% | 6,162 |
| Feb 4, 2026 | 112.90 | 112.90 | 111.12 | 111.74 | 111.74 | 0.70% | 9,994 |
| Feb 3, 2026 | 110.02 | 112.68 | 109.64 | 110.96 | 110.96 | 1.52% | 9,995 |
| Feb 2, 2026 | 109.78 | 110.00 | 108.72 | 109.30 | 109.30 | -0.46% | 9,353 |
| Jan 30, 2026 | 108.48 | 109.80 | 108.46 | 109.80 | 109.80 | 1.69% | 18,082 |
| Jan 29, 2026 | 108.98 | 109.40 | 106.20 | 107.98 | 107.98 | -0.92% | 83,523 |
| Jan 28, 2026 | 109.78 | 109.80 | 107.72 | 108.98 | 108.98 | -0.04% | 5,644 |
| Jan 27, 2026 | 108.98 | 109.80 | 108.68 | 109.02 | 109.02 | -0.18% | 8,166 |
| Jan 26, 2026 | 110.84 | 110.84 | 107.50 | 109.22 | 109.22 | 0.94% | 17,461 |
| Jan 23, 2026 | 109.48 | 110.84 | 107.98 | 108.20 | 108.20 | -1.19% | 27,230 |
| Jan 22, 2026 | 109.20 | 110.00 | 109.20 | 109.50 | 109.50 | 0.37% | 19,630 |
| Jan 21, 2026 | 110.00 | 111.00 | 108.00 | 109.10 | 109.10 | -1.34% | 17,770 |
| Jan 20, 2026 | 111.14 | 112.50 | 110.26 | 110.58 | 110.58 | -0.58% | 22,088 |
| Jan 19, 2026 | 111.90 | 113.24 | 110.20 | 111.22 | 111.22 | -2.86% | 27,121 |
| Jan 16, 2026 | 111.68 | 114.98 | 111.00 | 114.50 | 114.50 | 2.76% | 13,040 |
| Jan 15, 2026 | 112.20 | 112.26 | 110.22 | 111.42 | 111.42 | -0.70% | 32,496 |
| Jan 14, 2026 | 114.00 | 114.00 | 112.14 | 112.20 | 112.20 | -1.28% | 5,294 |
| Jan 13, 2026 | 114.56 | 114.76 | 113.20 | 113.66 | 113.66 | -0.70% | 11,739 |
| Jan 12, 2026 | 111.98 | 115.00 | 111.00 | 114.46 | 114.46 | 2.14% | 10,504 |
| Jan 9, 2026 | 115.00 | 115.00 | 111.52 | 112.06 | 112.06 | -2.56% | 18,112 |
| Jan 8, 2026 | 116.26 | 116.26 | 113.02 | 115.00 | 115.00 | -0.69% | 11,100 |
| Jan 7, 2026 | 113.44 | 115.80 | 112.54 | 115.80 | 115.80 | 1.94% | 39,077 |
| Jan 6, 2026 | 114.36 | 116.48 | 113.52 | 113.60 | 113.60 | -2.49% | 8,209 |
| Jan 5, 2026 | 118.24 | 118.24 | 115.50 | 116.50 | 116.50 | -1.94% | 62,960 |
| Jan 2, 2026 | 115.00 | 118.80 | 113.22 | 118.80 | 118.80 | 1.54% | 25,303 |
| Dec 30, 2025 | 114.70 | 118.00 | 114.70 | 117.00 | 117.00 | 2.02% | 54,443 |
| Dec 29, 2025 | 111.98 | 114.70 | 111.98 | 114.68 | 114.68 | 2.39% | 11,292 |
| Dec 23, 2025 | 111.00 | 112.00 | 110.84 | 112.00 | 112.00 | 0.63% | 106,450 |
| Dec 22, 2025 | 114.50 | 114.50 | 110.00 | 111.30 | 111.30 | 0.27% | 18,084 |
| Dec 19, 2025 | 108.00 | 111.00 | 107.60 | 111.00 | 111.00 | 3.20% | 39,906 |
| Dec 18, 2025 | 107.50 | 108.18 | 106.44 | 107.56 | 107.56 | -0.59% | 6,880 |
| Dec 17, 2025 | 107.50 | 108.50 | 107.50 | 108.20 | 108.20 | 1.12% | 16,553 |
| Dec 16, 2025 | 106.48 | 108.00 | 106.00 | 107.00 | 107.00 | 1.90% | 24,747 |
| Dec 15, 2025 | 105.00 | 105.00 | 103.96 | 105.00 | 105.00 | 0.50% | 27,190 |
| Dec 12, 2025 | 104.50 | 105.00 | 104.48 | 104.48 | 104.48 | - | 6,907 |
| Dec 11, 2025 | 103.28 | 105.00 | 103.28 | 104.48 | 104.48 | 1.16% | 6,650 |
| Dec 10, 2025 | 105.18 | 105.20 | 103.28 | 103.28 | 103.28 | 0.25% | 6,091 |
| Dec 9, 2025 | 104.00 | 105.50 | 103.02 | 103.02 | 103.02 | -1.89% | 13,780 |
| Dec 8, 2025 | 105.00 | 105.00 | 102.22 | 105.00 | 105.00 | 1.94% | 15,388 |
| Dec 5, 2025 | 101.82 | 104.58 | 101.82 | 103.00 | 103.00 | 0.12% | 4,970 |
| Dec 4, 2025 | 104.50 | 104.50 | 102.88 | 102.88 | 102.88 | -2.15% | 2,302 |
| Dec 3, 2025 | 103.48 | 105.28 | 102.38 | 105.14 | 105.14 | 2.58% | 21,751 |
| Dec 2, 2025 | 102.02 | 102.90 | 101.50 | 102.50 | 102.50 | 0.14% | 119,289 |
| Dec 1, 2025 | 103.00 | 103.60 | 102.36 | 102.36 | 102.36 | -0.12% | 9,483 |
| Nov 28, 2025 | 101.98 | 102.68 | 100.98 | 102.48 | 102.48 | 1.77% | 8,286 |
| Nov 27, 2025 | 102.00 | 102.00 | 100.00 | 100.70 | 100.70 | -0.30% | 17,200 |
| Nov 26, 2025 | 101.50 | 101.68 | 100.88 | 101.00 | 101.00 | - | 10,251 |
| Nov 25, 2025 | 101.78 | 103.16 | 101.00 | 101.00 | 101.00 | 0.06% | 26,643 |
| Nov 24, 2025 | 100.00 | 101.00 | 99.11 | 100.94 | 100.94 | 1.52% | 167,383 |
| Nov 21, 2025 | 100.70 | 100.70 | 99.31 | 99.43 | 99.43 | -1.38% | 41,066 |
| Nov 20, 2025 | 102.30 | 102.30 | 100.82 | 100.82 | 100.82 | -1.47% | 13,532 |
| Nov 19, 2025 | 100.26 | 103.50 | 100.00 | 102.32 | 102.32 | 2.05% | 21,425 |
| Nov 18, 2025 | 102.20 | 102.20 | 100.02 | 100.26 | 100.26 | -0.22% | 11,534 |
| Nov 17, 2025 | 101.00 | 101.00 | 100.34 | 100.48 | 100.48 | -0.51% | 53,075 |
| Nov 14, 2025 | 101.38 | 102.18 | 101.00 | 101.00 | 101.00 | -0.96% | 29,526 |
| Nov 13, 2025 | 102.00 | 102.72 | 101.24 | 101.98 | 101.98 | -0.02% | 16,303 |
| Nov 12, 2025 | 102.00 | 103.00 | 100.88 | 102.00 | 102.00 | -0.18% | 22,672 |
| Nov 11, 2025 | 102.50 | 103.00 | 102.00 | 102.18 | 102.18 | -0.16% | 13,711 |
| Nov 10, 2025 | 102.00 | 102.60 | 102.00 | 102.34 | 102.34 | 0.33% | 3,727 |
| Nov 7, 2025 | 101.24 | 102.82 | 101.20 | 102.00 | 102.00 | 1.29% | 7,062 |
| Nov 6, 2025 | 101.80 | 102.04 | 100.00 | 100.70 | 100.70 | 1.92% | 19,946 |
| Nov 5, 2025 | 100.00 | 100.50 | 98.80 | 98.80 | 98.80 | -1.55% | 28,740 |
| Nov 4, 2025 | 100.88 | 100.88 | 99.88 | 100.36 | 100.36 | -0.24% | 21,976 |
| Nov 3, 2025 | 100.98 | 100.98 | 100.20 | 100.60 | 100.60 | 0.60% | 23,916 |
| Oct 31, 2025 | 102.00 | 102.06 | 99.80 | 100.00 | 100.00 | -2.44% | 149,297 |
| Oct 30, 2025 | 103.00 | 103.00 | 102.30 | 102.50 | 102.50 | -0.49% | 11,408 |
| Oct 29, 2025 | 103.00 | 104.00 | 103.00 | 103.00 | 103.00 | -1.44% | 7,744 |
| Oct 28, 2025 | 104.98 | 105.00 | 103.82 | 104.50 | 104.50 | 0.48% | 3,922 |
| Oct 27, 2025 | 104.00 | 105.00 | 104.00 | 104.00 | 104.00 | - | 10,615 |
| Oct 24, 2025 | 103.80 | 104.98 | 103.20 | 104.00 | 104.00 | 0.19% | 13,015 |
| Oct 23, 2025 | 107.02 | 107.02 | 102.40 | 103.80 | 103.80 | 1.76% | 8,518 |
| Oct 22, 2025 | 102.00 | 102.78 | 100.50 | 102.00 | 102.00 | 0.95% | 31,976 |
| Oct 21, 2025 | 102.00 | 105.00 | 100.64 | 101.04 | 101.04 | -3.95% | 112,392 |
| Oct 20, 2025 | 108.00 | 108.00 | 104.02 | 105.20 | 105.20 | -0.75% | 6,498 |
| Oct 17, 2025 | 105.66 | 106.06 | 104.02 | 106.00 | 106.00 | -1.85% | 10,719 |
| Oct 16, 2025 | 107.36 | 108.00 | 105.30 | 108.00 | 108.00 | 0.93% | 10,042 |
| Oct 15, 2025 | 108.38 | 108.38 | 105.50 | 107.00 | 107.00 | 2.88% | 19,336 |
| Oct 14, 2025 | 105.42 | 105.90 | 104.00 | 104.00 | 104.00 | -1.33% | 5,699 |
| Oct 13, 2025 | 105.00 | 106.16 | 104.64 | 105.40 | 105.40 | -0.43% | 4,537 |