Sparebanken Møre (OSL:MORG)
Norway
· Delayed Price · Currency is NOK 114.34
+0.20 (0.18%)
Apr 28, 2026, 4:25 PM CET
Sparebanken Møre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 114.80 | 115.00 | 112.92 | 114.34 | 114.34 | 0.18% | 22,328 |
| Apr 27, 2026 | 115.00 | 115.00 | 113.00 | 114.14 | 114.14 | -0.75% | 62,131 |
| Apr 24, 2026 | 114.70 | 115.00 | 114.60 | 115.00 | 115.00 | 0.38% | 29,117 |
| Apr 23, 2026 | 116.00 | 116.00 | 114.10 | 114.56 | 114.56 | -0.38% | 5,871 |
| Apr 22, 2026 | 118.50 | 118.68 | 115.00 | 115.00 | 115.00 | -2.54% | 24,762 |
| Apr 21, 2026 | 117.66 | 118.88 | 117.00 | 118.00 | 118.00 | 0.51% | 9,545 |
| Apr 20, 2026 | 117.36 | 117.98 | 116.22 | 117.40 | 117.40 | 0.96% | 106,789 |
| Apr 17, 2026 | 115.48 | 118.12 | 115.46 | 116.28 | 116.28 | 0.69% | 13,630 |
| Apr 16, 2026 | 118.52 | 118.52 | 115.48 | 115.48 | 115.48 | -2.07% | 22,874 |
| Apr 15, 2026 | 116.64 | 119.14 | 116.20 | 117.92 | 117.92 | 1.10% | 23,354 |
| Apr 14, 2026 | 114.50 | 116.80 | 114.34 | 116.64 | 116.64 | 2.05% | 24,429 |
| Apr 13, 2026 | 114.50 | 114.70 | 114.00 | 114.30 | 114.30 | 0.25% | 13,144 |
| Apr 10, 2026 | 117.98 | 117.98 | 114.00 | 114.02 | 114.02 | 0.02% | 40,848 |
| Apr 9, 2026 | 116.00 | 116.00 | 113.72 | 114.00 | 114.00 | -7.57% | 19,463 |
| Apr 8, 2026 | 121.00 | 123.66 | 120.58 | 123.34 | 116.34 | 2.61% | 18,491 |
| Apr 7, 2026 | 117.50 | 122.20 | 117.50 | 120.20 | 113.38 | 2.37% | 54,821 |
| Apr 1, 2026 | 116.44 | 117.50 | 116.44 | 117.42 | 110.76 | -0.02% | 15,061 |
| Mar 31, 2026 | 117.48 | 117.50 | 115.96 | 117.44 | 110.77 | 1.07% | 15,270 |
| Mar 30, 2026 | 116.56 | 117.10 | 114.56 | 116.20 | 109.61 | 2.38% | 12,340 |
| Mar 27, 2026 | 116.00 | 116.74 | 113.50 | 113.50 | 107.06 | -1.66% | 21,798 |
| Mar 26, 2026 | 116.80 | 117.48 | 114.76 | 115.42 | 108.87 | -1.05% | 5,061 |
| Mar 25, 2026 | 115.24 | 117.50 | 115.24 | 116.64 | 110.02 | 1.43% | 11,574 |
| Mar 24, 2026 | 115.00 | 115.76 | 113.70 | 115.00 | 108.47 | -0.50% | 7,595 |
| Mar 23, 2026 | 115.08 | 115.86 | 112.54 | 115.58 | 109.02 | 0.19% | 20,083 |
| Mar 20, 2026 | 116.98 | 116.98 | 115.10 | 115.36 | 108.81 | -1.15% | 5,270 |
| Mar 19, 2026 | 117.26 | 117.26 | 115.00 | 116.70 | 110.08 | -0.27% | 14,220 |
| Mar 18, 2026 | 116.78 | 117.02 | 116.02 | 117.02 | 110.38 | 0.14% | 17,890 |
| Mar 17, 2026 | 117.28 | 117.50 | 116.00 | 116.86 | 110.23 | -0.20% | 25,736 |
| Mar 16, 2026 | 119.70 | 119.70 | 116.50 | 117.10 | 110.45 | -2.17% | 15,841 |
| Mar 13, 2026 | 117.00 | 119.90 | 117.00 | 119.70 | 112.91 | 2.31% | 30,014 |
| Mar 12, 2026 | 115.00 | 117.60 | 114.98 | 117.00 | 110.36 | 1.74% | 17,372 |
| Mar 11, 2026 | 113.98 | 116.72 | 113.88 | 115.00 | 108.47 | 0.88% | 25,142 |
| Mar 10, 2026 | 112.04 | 114.00 | 112.04 | 114.00 | 107.53 | 1.75% | 12,351 |
| Mar 9, 2026 | 114.40 | 114.40 | 112.00 | 112.04 | 105.68 | -0.23% | 12,336 |
| Mar 6, 2026 | 111.58 | 112.32 | 111.00 | 112.30 | 105.93 | 0.72% | 1,942 |
| Mar 5, 2026 | 112.84 | 114.00 | 110.58 | 111.50 | 105.17 | -1.17% | 21,891 |
| Mar 4, 2026 | 112.00 | 114.16 | 111.10 | 112.82 | 106.42 | 0.30% | 6,552 |
| Mar 3, 2026 | 111.60 | 112.98 | 111.30 | 112.48 | 106.10 | 1.24% | 5,346 |
| Mar 2, 2026 | 112.00 | 112.48 | 111.00 | 111.10 | 104.79 | -1.59% | 17,511 |
| Feb 27, 2026 | 111.48 | 114.48 | 111.48 | 112.90 | 106.49 | 1.00% | 13,928 |
| Feb 26, 2026 | 112.52 | 113.54 | 111.42 | 111.78 | 105.44 | -1.08% | 9,374 |
| Feb 25, 2026 | 113.50 | 114.58 | 112.08 | 113.00 | 106.59 | -0.44% | 14,579 |
| Feb 24, 2026 | 114.50 | 114.50 | 113.00 | 113.50 | 107.06 | -0.16% | 6,757 |
| Feb 23, 2026 | 113.98 | 114.48 | 113.02 | 113.68 | 107.23 | 0.37% | 12,615 |
| Feb 20, 2026 | 113.02 | 114.00 | 112.70 | 113.26 | 106.83 | 0.23% | 17,179 |
| Feb 19, 2026 | 113.02 | 113.32 | 112.50 | 113.00 | 106.59 | -0.70% | 6,492 |
| Feb 18, 2026 | 112.64 | 114.98 | 112.62 | 113.80 | 107.34 | 0.21% | 155,170 |
| Feb 17, 2026 | 111.48 | 114.48 | 111.48 | 113.56 | 107.12 | 0.48% | 12,103 |
| Feb 16, 2026 | 112.02 | 114.02 | 112.02 | 113.02 | 106.61 | 0.30% | 5,889 |
| Feb 13, 2026 | 114.28 | 114.28 | 112.00 | 112.68 | 106.28 | -1.68% | 7,691 |
| Feb 12, 2026 | 113.34 | 115.02 | 113.00 | 114.60 | 108.10 | 1.25% | 14,400 |
| Feb 11, 2026 | 112.32 | 113.96 | 112.32 | 113.18 | 106.76 | 0.53% | 4,766 |
| Feb 10, 2026 | 113.50 | 114.20 | 111.06 | 112.58 | 106.19 | -0.35% | 12,496 |
| Feb 9, 2026 | 114.98 | 114.98 | 112.66 | 112.98 | 106.57 | -1.76% | 5,162 |
| Feb 6, 2026 | 110.16 | 115.00 | 110.00 | 115.00 | 108.47 | 3.81% | 21,752 |
| Feb 5, 2026 | 111.00 | 111.36 | 109.78 | 110.78 | 104.49 | -0.86% | 6,162 |
| Feb 4, 2026 | 112.90 | 112.90 | 111.12 | 111.74 | 105.40 | 0.70% | 9,994 |
| Feb 3, 2026 | 110.02 | 112.68 | 109.64 | 110.96 | 104.66 | 1.52% | 9,995 |
| Feb 2, 2026 | 109.78 | 110.00 | 108.72 | 109.30 | 103.10 | -0.46% | 9,353 |
| Jan 30, 2026 | 108.48 | 109.80 | 108.46 | 109.80 | 103.57 | 1.69% | 18,082 |
| Jan 29, 2026 | 108.98 | 109.40 | 106.20 | 107.98 | 101.85 | -0.92% | 83,523 |
| Jan 28, 2026 | 109.78 | 109.80 | 107.72 | 108.98 | 102.79 | -0.04% | 5,644 |
| Jan 27, 2026 | 108.98 | 109.80 | 108.68 | 109.02 | 102.83 | -0.18% | 8,166 |
| Jan 26, 2026 | 110.84 | 110.84 | 107.50 | 109.22 | 103.02 | 0.94% | 17,461 |
| Jan 23, 2026 | 109.48 | 110.84 | 107.98 | 108.20 | 102.06 | -1.19% | 27,230 |
| Jan 22, 2026 | 109.20 | 110.00 | 109.20 | 109.50 | 103.29 | 0.37% | 19,630 |
| Jan 21, 2026 | 110.00 | 111.00 | 108.00 | 109.10 | 102.91 | -1.34% | 17,770 |
| Jan 20, 2026 | 111.14 | 112.50 | 110.26 | 110.58 | 104.30 | -0.58% | 22,088 |
| Jan 19, 2026 | 111.90 | 113.24 | 110.20 | 111.22 | 104.91 | -2.86% | 27,121 |
| Jan 16, 2026 | 111.68 | 114.98 | 111.00 | 114.50 | 108.00 | 2.76% | 13,040 |
| Jan 15, 2026 | 112.20 | 112.26 | 110.22 | 111.42 | 105.10 | -0.70% | 32,496 |
| Jan 14, 2026 | 114.00 | 114.00 | 112.14 | 112.20 | 105.83 | -1.28% | 5,294 |
| Jan 13, 2026 | 114.56 | 114.76 | 113.20 | 113.66 | 107.21 | -0.70% | 11,739 |
| Jan 12, 2026 | 111.98 | 115.00 | 111.00 | 114.46 | 107.96 | 2.14% | 10,504 |
| Jan 9, 2026 | 115.00 | 115.00 | 111.52 | 112.06 | 105.70 | -2.56% | 18,112 |
| Jan 8, 2026 | 116.26 | 116.26 | 113.02 | 115.00 | 108.47 | -0.69% | 11,100 |
| Jan 7, 2026 | 113.44 | 115.80 | 112.54 | 115.80 | 109.23 | 1.94% | 39,077 |
| Jan 6, 2026 | 114.36 | 116.48 | 113.52 | 113.60 | 107.15 | -2.49% | 8,209 |
| Jan 5, 2026 | 118.24 | 118.24 | 115.50 | 116.50 | 109.89 | -1.94% | 62,960 |
| Jan 2, 2026 | 115.00 | 118.80 | 113.22 | 118.80 | 112.06 | 1.54% | 25,303 |
| Dec 30, 2025 | 114.70 | 118.00 | 114.70 | 117.00 | 110.36 | 2.02% | 54,443 |
| Dec 29, 2025 | 111.98 | 114.70 | 111.98 | 114.68 | 108.17 | 2.39% | 11,292 |
| Dec 23, 2025 | 111.00 | 112.00 | 110.84 | 112.00 | 105.64 | 0.63% | 106,450 |
| Dec 22, 2025 | 114.50 | 114.50 | 110.00 | 111.30 | 104.98 | 0.27% | 18,084 |
| Dec 19, 2025 | 108.00 | 111.00 | 107.60 | 111.00 | 104.70 | 3.20% | 39,906 |
| Dec 18, 2025 | 107.50 | 108.18 | 106.44 | 107.56 | 101.46 | -0.59% | 6,880 |
| Dec 17, 2025 | 107.50 | 108.50 | 107.50 | 108.20 | 102.06 | 1.12% | 16,553 |
| Dec 16, 2025 | 106.48 | 108.00 | 106.00 | 107.00 | 100.93 | 1.90% | 24,747 |
| Dec 15, 2025 | 105.00 | 105.00 | 103.96 | 105.00 | 99.04 | 0.50% | 27,190 |
| Dec 12, 2025 | 104.50 | 105.00 | 104.48 | 104.48 | 98.55 | - | 6,907 |
| Dec 11, 2025 | 103.28 | 105.00 | 103.28 | 104.48 | 98.55 | 1.16% | 6,650 |
| Dec 10, 2025 | 105.18 | 105.20 | 103.28 | 103.28 | 97.42 | 0.25% | 6,091 |
| Dec 9, 2025 | 104.00 | 105.50 | 103.02 | 103.02 | 97.17 | -1.89% | 13,780 |
| Dec 8, 2025 | 105.00 | 105.00 | 102.22 | 105.00 | 99.04 | 1.94% | 15,388 |
| Dec 5, 2025 | 101.82 | 104.58 | 101.82 | 103.00 | 97.15 | 0.12% | 4,970 |
| Dec 4, 2025 | 104.50 | 104.50 | 102.88 | 102.88 | 97.04 | -2.15% | 2,302 |
| Dec 3, 2025 | 103.48 | 105.28 | 102.38 | 105.14 | 99.17 | 2.58% | 21,751 |
| Dec 2, 2025 | 102.02 | 102.90 | 101.50 | 102.50 | 96.68 | 0.14% | 119,289 |
| Dec 1, 2025 | 103.00 | 103.60 | 102.36 | 102.36 | 96.55 | -0.12% | 9,483 |
| Nov 28, 2025 | 101.98 | 102.68 | 100.98 | 102.48 | 96.66 | 1.77% | 8,286 |