Skip to main content
Moreld ASA (OSL:MORLD)
Norway flag Norway · Delayed Price · Currency is NOK
19.14
+0.04 (0.21%)
At close: Apr 28, 2026

Moreld ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202619.2019.3219.1219.1419.140.21%299,128
Apr 27, 202619.4219.4219.0219.1019.10-1.65%390,735
Apr 24, 202618.8819.4818.8419.4219.424.63%659,813
Apr 23, 202618.3618.7818.2018.5618.560.43%129,186
Apr 22, 202618.8018.8018.3018.4818.480.98%82,755
Apr 21, 202618.4018.5418.2818.3018.300.44%57,695
Apr 20, 202618.0418.8818.0418.2218.221.11%1,418,887
Apr 17, 202618.5018.9618.0218.0218.02-2.59%396,485
Apr 16, 202618.4018.5018.3418.5018.50-140,511
Apr 15, 202618.4018.5618.2618.5018.501.31%302,233
Apr 14, 202618.4018.4018.0618.2618.261.11%205,367
Apr 13, 202617.9818.5017.8618.0618.060.44%453,796
Apr 10, 202617.7617.9817.6417.9817.981.24%135,172
Apr 9, 202617.6017.7617.4017.7617.761.14%195,636
Apr 8, 202617.4017.5817.1817.5617.561.39%132,578
Apr 7, 202617.3417.5217.1817.3217.32-0.12%196,134
Apr 1, 202617.5417.6217.2217.3417.34-0.46%92,266
Mar 31, 202617.9817.9817.3017.4217.42-2.02%190,236
Mar 30, 202617.7017.8017.3417.7817.781.60%343,293
Mar 27, 202617.9818.0017.3017.5017.500.57%755,681
Mar 26, 202616.6417.7616.6417.4017.407.81%1,098,182
Mar 25, 202616.2616.4216.0616.1416.14-0.37%72,427
Mar 24, 202616.8016.8016.1416.2016.20-1.94%86,398
Mar 23, 202616.7216.7815.8016.5216.520.12%89,057
Mar 20, 202616.7616.8816.5016.5016.50-1.79%129,934
Mar 19, 202616.8416.8616.6416.8016.80-0.12%70,736
Mar 18, 202616.7216.8416.5216.8216.821.69%74,304
Mar 17, 202616.7216.7216.5016.5416.540.24%49,496
Mar 16, 202616.6016.8016.5016.5016.50-1.43%42,572
Mar 13, 202616.8016.8016.3616.7416.74-122,812
Mar 12, 202617.0017.0016.4016.7416.741.82%88,100
Mar 11, 202616.4016.6416.2616.4416.440.24%55,803
Mar 10, 202616.3016.7016.1816.4016.401.23%113,033
Mar 9, 202616.2416.2415.7016.2016.201.25%67,767
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