Skip to main content
Moreld ASA (OSL:MORLD)
Norway flag Norway · Delayed Price · Currency is NOK
16.00
-0.16 (-0.99%)
At close: Mar 6, 2026

Moreld ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202616.5016.5015.6816.0016.00-0.99%84,476
Mar 5, 202616.7816.7816.1616.1616.16-0.74%83,651
Mar 4, 202616.3016.4816.2216.2816.28-0.12%45,457
Mar 3, 202616.8016.8016.0216.3016.30-0.61%152,402
Mar 2, 202616.5016.7216.2616.4016.40-0.24%139,423
Feb 27, 202616.4016.6616.2416.4416.440.12%73,582
Feb 26, 202616.5416.7816.4016.4216.42-118,906
Feb 25, 202616.6816.6816.4016.4216.42-0.61%63,867
Feb 24, 202616.6016.7016.4616.5216.520.61%74,331
Feb 23, 202616.9416.9416.4216.4216.42-3.30%152,046
Feb 20, 202616.8017.0616.6616.9816.981.92%155,141
Feb 19, 202616.8016.8016.4216.6616.660.85%90,093
Feb 18, 202616.4216.6216.4216.5216.520.85%58,812
Feb 17, 202616.4016.8216.2016.3816.381.11%187,337
Feb 16, 202616.2616.3416.1216.2016.20-3.57%122,021
Feb 13, 202616.5016.8616.5016.8016.380.96%108,377
Feb 12, 202616.9816.9816.4016.6416.22-2.00%593,320
Feb 11, 202617.0017.3816.9016.9816.56-0.12%224,789
Feb 10, 202616.8017.1816.7017.0016.581.19%219,363
Feb 9, 202616.9216.9816.7216.8016.38-0.71%123,406
Feb 6, 202617.1017.1016.8216.9216.50-79,583
Feb 5, 202616.8217.2216.8216.9216.500.59%131,508
Feb 4, 202616.8817.0016.6416.8216.40-0.71%121,187
Feb 3, 202617.1017.1016.8016.9416.52-1.40%152,535
Feb 2, 202616.4017.2016.1217.1816.751.90%594,720
Jan 30, 202616.6416.9616.6216.8616.441.32%161,488
Jan 29, 202617.0017.1016.6416.6416.22-1.65%679,673
Jan 28, 202616.7016.9416.6216.9216.503.05%98,287
Jan 27, 202616.6216.9216.2016.4216.01-1.20%295,468
Jan 26, 202616.9016.9016.6016.6216.20-1.42%49,563
Jan 23, 202616.8016.9216.6816.8616.440.96%50,451
Jan 22, 202616.6016.8816.6016.7016.281.46%171,250
Jan 21, 202616.5016.5816.2216.4616.05-0.12%99,529
Jan 20, 202616.4016.6015.9816.4816.070.61%246,918
Jan 19, 202616.7816.7816.3016.3815.97-2.96%198,775
Jan 16, 202616.9016.9016.6016.8816.460.48%265,351
Jan 15, 202616.9617.1616.6616.8016.38-0.12%174,010
Jan 14, 202616.7017.0816.6016.8216.401.57%525,616
Jan 13, 202616.1016.6816.0616.5616.155.88%2,579,969
Jan 12, 202616.0016.0015.4815.6415.25-2.01%415,341
Jan 9, 202616.8016.8015.7215.9615.56-4.43%566,267
Jan 8, 202617.8817.8816.5816.7016.28-10.22%1,584,503
Jan 7, 202618.5219.0818.5218.6018.140.54%1,092,093
Jan 6, 202619.3019.6218.5018.5018.04-420,827
Jan 5, 202619.3019.3018.5018.5018.04-2.94%173,329
Jan 2, 202618.7819.4018.7819.0618.581.49%99,317
Dec 30, 202518.8019.2418.7018.7818.31-0.11%66,545
Dec 29, 202518.6019.0018.3018.8018.331.29%53,438
Dec 23, 202518.1218.6818.1218.5618.101.98%248,775
Dec 22, 202518.6818.6817.5018.2017.754.48%163,899
Dec 19, 202517.0017.5016.7617.4216.983.94%94,666
Dec 18, 202517.0017.4616.7216.7616.34-0.83%257,909
Dec 17, 202517.4217.4216.9016.9016.480.60%40,838
Dec 16, 202518.0018.0016.7416.8016.38-6.15%234,371
Dec 15, 202518.0018.1817.8617.9017.45-1.76%43,914
Dec 12, 202518.0818.3218.0818.2217.760.89%32,764
Dec 11, 202518.1018.3018.0218.0617.61-0.44%75,809
Dec 10, 202518.5018.5018.0218.1417.69-0.33%30,491
Dec 9, 202518.4018.6018.2018.2017.75-1.62%21,342
Dec 8, 202518.0218.5018.0218.5018.041.09%52,651
Dec 5, 202518.4018.4818.0218.3017.840.77%45,498
Dec 4, 202518.3418.6618.1618.1617.71-1.09%51,524
Dec 3, 202518.0418.5217.9818.3617.902.46%2,728,990
Dec 2, 202517.9018.4617.5217.9217.470.11%136,315
Dec 1, 202518.2218.4417.9017.9017.45-1.65%467,882
Nov 28, 202518.0018.2017.8618.2017.750.78%153,732
Nov 27, 202517.5418.0617.4618.0617.612.61%131,009
Nov 26, 202518.1818.1817.2817.6017.161.73%78,924
Nov 25, 202517.4817.7417.2217.3016.870.12%55,751
Nov 24, 202517.2017.3817.1017.2816.851.53%88,168
Nov 21, 202517.3417.5017.0217.0216.59-4.49%123,333
Nov 20, 202517.5017.9017.5017.8217.371.02%2,658,088
Nov 19, 202517.8217.8217.2617.6417.20-0.68%86,328
Nov 18, 202517.5817.8817.1217.7617.320.91%150,908
Nov 17, 202517.2017.7017.2017.6016.75-164,974
Nov 14, 202517.9017.9017.1217.6016.75-1.79%248,383
Nov 13, 202517.7218.1217.4817.9217.060.90%130,936
Nov 12, 202518.0818.2217.7017.7616.90-1.22%232,631
Nov 11, 202517.5217.9817.3617.9817.111.93%129,416
Nov 10, 202518.0418.0617.3817.6416.79-0.90%74,647
Nov 7, 202517.5817.9617.3017.8016.941.95%493,121
Nov 6, 202517.5017.5217.1417.4616.62-0.57%115,340
Nov 5, 202517.4017.6817.3817.5616.71-109,674
Nov 4, 202517.7617.7617.2817.5616.71-1.01%94,176
Nov 3, 202517.4417.7617.0617.7416.883.38%132,464
Oct 31, 202516.7817.3816.7217.1616.330.94%261,878
Oct 30, 202517.6017.6016.6017.0016.18-0.82%120,249
Oct 29, 202517.1217.3816.7017.1416.312.88%65,695
Oct 28, 202516.9017.5616.2816.6615.86-1.65%109,711
Oct 27, 202517.2617.2616.8016.9416.12-0.24%58,415
Oct 24, 202516.6617.0616.4816.9816.160.24%135,025
Oct 23, 202516.6017.1216.6016.9416.12-0.35%104,633
Oct 22, 202516.4017.0016.3817.0016.183.03%594,231
Oct 21, 202516.5016.5016.1216.5015.701.10%93,141
Oct 20, 202516.8016.9616.2216.3215.53-1.33%86,824
Oct 17, 202516.7016.7616.2016.5415.74-1.66%213,232
Oct 16, 202517.5017.5016.7416.8216.01-2.89%103,251
Oct 15, 202517.5017.5017.1417.3216.48-0.57%182,561
Oct 14, 202516.7017.5016.7017.4216.583.08%167,490
Oct 13, 202517.6817.6816.7816.9016.08-1.74%84,110