Moreld ASA (OSL:MORLD)
Norway
· Delayed Price · Currency is NOK 18.30
+0.14 (0.77%)
At close: Dec 5, 2025
Moreld ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.40 | 18.48 | 18.02 | 18.30 | 18.30 | 0.77% | 45,498 |
| Dec 4, 2025 | 18.34 | 18.66 | 18.16 | 18.16 | 18.16 | -1.09% | 51,524 |
| Dec 3, 2025 | 18.04 | 18.52 | 17.98 | 18.36 | 18.36 | 2.46% | 2,728,990 |
| Dec 2, 2025 | 17.90 | 18.46 | 17.52 | 17.92 | 17.92 | 0.11% | 136,315 |
| Dec 1, 2025 | 18.22 | 18.44 | 17.90 | 17.90 | 17.90 | -1.65% | 467,882 |
| Nov 28, 2025 | 18.00 | 18.20 | 17.86 | 18.20 | 18.20 | 0.78% | 153,732 |
| Nov 27, 2025 | 17.54 | 18.06 | 17.46 | 18.06 | 18.06 | 2.61% | 131,009 |
| Nov 26, 2025 | 18.18 | 18.18 | 17.28 | 17.60 | 17.60 | 1.73% | 78,924 |
| Nov 25, 2025 | 17.48 | 17.74 | 17.22 | 17.30 | 17.30 | 0.12% | 55,751 |
| Nov 24, 2025 | 17.20 | 17.38 | 17.10 | 17.28 | 17.28 | 1.53% | 88,168 |
| Nov 21, 2025 | 17.34 | 17.50 | 17.02 | 17.02 | 17.02 | -4.49% | 123,333 |
| Nov 20, 2025 | 17.50 | 17.90 | 17.50 | 17.82 | 17.82 | 1.02% | 2,658,088 |
| Nov 19, 2025 | 17.82 | 17.82 | 17.26 | 17.64 | 17.64 | -0.68% | 86,328 |
| Nov 18, 2025 | 17.58 | 17.88 | 17.12 | 17.76 | 17.76 | 0.91% | 150,908 |
| Nov 17, 2025 | 17.20 | 17.70 | 17.20 | 17.60 | 17.18 | - | 164,974 |
| Nov 14, 2025 | 17.90 | 17.90 | 17.12 | 17.60 | 17.18 | -1.79% | 248,383 |
| Nov 13, 2025 | 17.72 | 18.12 | 17.48 | 17.92 | 17.49 | 0.90% | 130,936 |
| Nov 12, 2025 | 18.08 | 18.22 | 17.70 | 17.76 | 17.34 | -1.22% | 232,631 |
| Nov 11, 2025 | 17.52 | 17.98 | 17.36 | 17.98 | 17.55 | 1.93% | 129,416 |
| Nov 10, 2025 | 18.04 | 18.06 | 17.38 | 17.64 | 17.22 | -0.90% | 74,647 |
| Nov 7, 2025 | 17.58 | 17.96 | 17.30 | 17.80 | 17.38 | 1.95% | 493,121 |
| Nov 6, 2025 | 17.50 | 17.52 | 17.14 | 17.46 | 17.04 | -0.57% | 115,340 |
| Nov 5, 2025 | 17.40 | 17.68 | 17.38 | 17.56 | 17.14 | - | 109,674 |
| Nov 4, 2025 | 17.76 | 17.76 | 17.28 | 17.56 | 17.14 | -1.01% | 94,176 |
| Nov 3, 2025 | 17.44 | 17.76 | 17.06 | 17.74 | 17.32 | 3.38% | 132,464 |
| Oct 31, 2025 | 16.78 | 17.38 | 16.72 | 17.16 | 16.75 | 0.94% | 261,878 |
| Oct 30, 2025 | 17.60 | 17.60 | 16.60 | 17.00 | 16.59 | -0.82% | 120,249 |
| Oct 29, 2025 | 17.12 | 17.38 | 16.70 | 17.14 | 16.73 | 2.88% | 65,695 |
| Oct 28, 2025 | 16.90 | 17.56 | 16.28 | 16.66 | 16.26 | -1.65% | 109,711 |
| Oct 27, 2025 | 17.26 | 17.26 | 16.80 | 16.94 | 16.54 | -0.24% | 58,415 |
| Oct 24, 2025 | 16.66 | 17.06 | 16.48 | 16.98 | 16.57 | 0.24% | 135,025 |
| Oct 23, 2025 | 16.60 | 17.12 | 16.60 | 16.94 | 16.54 | -0.35% | 104,633 |
| Oct 22, 2025 | 16.40 | 17.00 | 16.38 | 17.00 | 16.59 | 3.03% | 594,231 |
| Oct 21, 2025 | 16.50 | 16.50 | 16.12 | 16.50 | 16.11 | 1.10% | 93,141 |
| Oct 20, 2025 | 16.80 | 16.96 | 16.22 | 16.32 | 15.93 | -1.33% | 86,824 |
| Oct 17, 2025 | 16.70 | 16.76 | 16.20 | 16.54 | 16.15 | -1.66% | 213,232 |
| Oct 16, 2025 | 17.50 | 17.50 | 16.74 | 16.82 | 16.42 | -2.89% | 103,251 |
| Oct 15, 2025 | 17.50 | 17.50 | 17.14 | 17.32 | 16.91 | -0.57% | 182,561 |
| Oct 14, 2025 | 16.70 | 17.50 | 16.70 | 17.42 | 17.00 | 3.08% | 167,490 |
| Oct 13, 2025 | 17.68 | 17.68 | 16.78 | 16.90 | 16.50 | -1.74% | 84,110 |
| Oct 10, 2025 | 17.00 | 17.32 | 17.00 | 17.20 | 16.79 | 0.23% | 229,899 |
| Oct 9, 2025 | 17.34 | 17.60 | 16.90 | 17.16 | 16.75 | -1.49% | 185,548 |
| Oct 8, 2025 | 17.78 | 17.78 | 17.38 | 17.42 | 17.00 | -0.46% | 146,281 |
| Oct 7, 2025 | 18.00 | 18.00 | 17.50 | 17.50 | 17.08 | -2.78% | 154,736 |
| Oct 6, 2025 | 18.48 | 18.48 | 17.52 | 18.00 | 17.57 | -0.33% | 324,262 |
| Oct 3, 2025 | 17.88 | 18.38 | 17.80 | 18.06 | 17.63 | 1.80% | 134,561 |
| Oct 2, 2025 | 18.38 | 18.38 | 17.42 | 17.74 | 17.32 | -0.89% | 1,027,636 |
| Oct 1, 2025 | 17.20 | 18.46 | 17.18 | 17.90 | 17.47 | 7.96% | 1,009,749 |
| Sep 30, 2025 | 16.30 | 17.00 | 16.28 | 16.58 | 16.18 | 1.10% | 84,777 |
| Sep 29, 2025 | 16.42 | 16.92 | 16.32 | 16.40 | 16.01 | -1.20% | 84,670 |
| Sep 26, 2025 | 16.50 | 16.82 | 16.50 | 16.60 | 16.20 | 0.61% | 103,249 |
| Sep 25, 2025 | 17.10 | 17.20 | 16.24 | 16.50 | 16.11 | -3.51% | 314,011 |
| Sep 24, 2025 | 17.20 | 17.42 | 16.90 | 17.10 | 16.69 | -3.06% | 234,524 |
| Sep 23, 2025 | 16.96 | 17.64 | 16.96 | 17.64 | 17.22 | 3.76% | 138,372 |
| Sep 22, 2025 | 17.20 | 17.20 | 16.72 | 17.00 | 16.59 | -1.05% | 128,646 |
| Sep 19, 2025 | 17.50 | 17.50 | 16.84 | 17.18 | 16.77 | -1.15% | 57,446 |
| Sep 18, 2025 | 17.00 | 17.48 | 17.00 | 17.38 | 16.97 | 2.48% | 72,164 |
| Sep 17, 2025 | 17.20 | 17.20 | 16.84 | 16.96 | 16.56 | -0.93% | 109,828 |
| Sep 16, 2025 | 17.54 | 17.70 | 17.12 | 17.12 | 16.71 | -2.39% | 115,224 |
| Sep 15, 2025 | 17.20 | 17.82 | 16.90 | 17.54 | 17.12 | 2.81% | 331,119 |
| Sep 12, 2025 | 17.30 | 17.32 | 17.00 | 17.06 | 16.65 | -1.04% | 225,454 |
| Sep 11, 2025 | 17.34 | 17.80 | 17.10 | 17.24 | 16.83 | -0.92% | 130,803 |
| Sep 10, 2025 | 17.70 | 17.70 | 17.36 | 17.40 | 16.98 | -1.81% | 306,108 |
| Sep 9, 2025 | 17.20 | 17.72 | 17.20 | 17.72 | 17.30 | 1.84% | 77,259 |
| Sep 8, 2025 | 18.00 | 18.00 | 17.24 | 17.40 | 16.98 | 0.12% | 110,960 |
| Sep 5, 2025 | 17.50 | 17.78 | 17.38 | 17.38 | 16.97 | -0.80% | 102,570 |
| Sep 4, 2025 | 17.30 | 17.98 | 17.04 | 17.52 | 17.10 | 1.86% | 106,920 |
| Sep 3, 2025 | 17.52 | 17.80 | 17.20 | 17.20 | 16.79 | -2.49% | 100,071 |
| Sep 2, 2025 | 17.84 | 18.24 | 17.62 | 17.64 | 17.22 | -2.86% | 125,502 |
| Sep 1, 2025 | 18.96 | 18.96 | 17.78 | 18.16 | 17.73 | 0.33% | 132,110 |
| Aug 29, 2025 | 17.90 | 18.46 | 17.88 | 18.10 | 17.67 | 1.69% | 323,706 |
| Aug 28, 2025 | 17.54 | 18.08 | 17.36 | 17.80 | 17.38 | 0.11% | 381,370 |
| Aug 27, 2025 | 18.48 | 18.48 | 17.78 | 17.78 | 17.36 | -2.20% | 86,365 |
| Aug 26, 2025 | 18.52 | 18.52 | 17.80 | 18.18 | 17.75 | - | 145,971 |
| Aug 25, 2025 | 18.40 | 18.40 | 17.88 | 18.18 | 17.75 | -1.20% | 75,623 |
| Aug 22, 2025 | 18.56 | 18.70 | 18.12 | 18.40 | 17.96 | -0.86% | 82,671 |
| Aug 21, 2025 | 18.16 | 18.72 | 18.12 | 18.56 | 18.12 | 2.54% | 256,517 |
| Aug 20, 2025 | 18.50 | 18.50 | 17.50 | 18.10 | 17.67 | -1.52% | 189,607 |
| Aug 19, 2025 | 19.36 | 19.36 | 18.22 | 18.38 | 17.94 | -4.67% | 214,648 |
| Aug 18, 2025 | 18.60 | 19.30 | 18.60 | 19.28 | 18.82 | 1.58% | 275,958 |
| Aug 15, 2025 | 19.98 | 19.98 | 18.90 | 18.98 | 18.12 | -3.26% | 509,163 |
| Aug 14, 2025 | 20.95 | 20.95 | 19.30 | 19.62 | 18.73 | -7.01% | 889,016 |
| Aug 13, 2025 | 20.15 | 21.10 | 20.05 | 21.10 | 20.14 | 5.24% | 297,552 |
| Aug 12, 2025 | 20.10 | 20.30 | 19.80 | 20.05 | 19.14 | 0.65% | 255,664 |
| Aug 11, 2025 | 19.70 | 20.55 | 19.40 | 19.92 | 19.01 | 4.51% | 442,311 |
| Aug 8, 2025 | 19.00 | 19.14 | 19.00 | 19.06 | 18.19 | 1.38% | 223,575 |
| Aug 7, 2025 | 18.90 | 19.04 | 18.78 | 18.80 | 17.95 | -0.53% | 109,535 |
| Aug 6, 2025 | 19.00 | 19.12 | 18.42 | 18.90 | 18.04 | 0.21% | 201,996 |
| Aug 5, 2025 | 17.90 | 18.92 | 17.90 | 18.86 | 18.00 | 3.74% | 792,538 |
| Aug 4, 2025 | 18.60 | 18.60 | 17.52 | 18.18 | 17.35 | -4.42% | 580,972 |
| Aug 1, 2025 | 19.50 | 19.50 | 18.52 | 19.02 | 18.16 | -6.31% | 595,176 |
| Jul 31, 2025 | 20.80 | 20.85 | 20.30 | 20.30 | 19.38 | -1.93% | 206,176 |
| Jul 30, 2025 | 20.90 | 20.90 | 20.60 | 20.70 | 19.76 | 0.49% | 69,470 |
| Jul 29, 2025 | 20.80 | 20.95 | 20.50 | 20.60 | 19.66 | 0.49% | 234,227 |
| Jul 28, 2025 | 20.00 | 20.90 | 19.80 | 20.50 | 19.57 | 4.59% | 354,781 |
| Jul 25, 2025 | 19.74 | 19.86 | 19.50 | 19.60 | 18.71 | -1.41% | 180,118 |
| Jul 24, 2025 | 19.42 | 20.00 | 19.42 | 19.88 | 18.98 | 0.51% | 229,936 |
| Jul 23, 2025 | 19.50 | 19.98 | 19.50 | 19.78 | 18.88 | 1.85% | 276,709 |
| Jul 22, 2025 | 19.90 | 19.90 | 19.20 | 19.42 | 18.54 | -1.72% | 336,666 |
| Jul 21, 2025 | 18.68 | 19.98 | 18.68 | 19.76 | 18.86 | 4.77% | 486,725 |