Morrow Bank AB (STO:MORROW)
Sweden
· Delayed Price · Currency is SEK 12.94
+0.10 (0.78%)
At close: Apr 27, 2026
Morrow Bank AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 12.82 | 13.14 | 12.78 | 12.94 | 12.94 | 0.78% | 120,230 |
| Apr 24, 2026 | 12.76 | 12.98 | 12.54 | 12.84 | 12.84 | 0.47% | 162,816 |
| Apr 23, 2026 | 13.12 | 13.38 | 12.78 | 12.78 | 12.78 | -2.44% | 152,388 |
| Apr 22, 2026 | 13.30 | 13.38 | 13.02 | 13.10 | 13.10 | -1.80% | 809,745 |
| Apr 21, 2026 | 13.30 | 13.40 | 13.24 | 13.34 | 13.34 | 0.15% | 1,294,504 |
| Apr 20, 2026 | 13.54 | 13.54 | 13.20 | 13.32 | 13.32 | -0.89% | 287,824 |
| Apr 17, 2026 | 13.30 | 13.68 | 13.06 | 13.44 | 13.44 | 2.60% | 355,111 |
| Apr 16, 2026 | 13.14 | 13.20 | 12.92 | 13.10 | 13.10 | 0.15% | 255,427 |
| Apr 15, 2026 | 13.12 | 13.32 | 12.98 | 13.08 | 13.08 | -0.30% | 220,207 |
| Apr 14, 2026 | 13.04 | 13.34 | 13.00 | 13.12 | 13.12 | 1.39% | 278,931 |
| Apr 13, 2026 | 12.96 | 13.14 | 12.88 | 12.94 | 12.94 | -2.41% | 164,814 |
| Apr 10, 2026 | 12.98 | 13.26 | 12.90 | 13.26 | 13.26 | 2.16% | 253,922 |
| Apr 9, 2026 | 12.68 | 13.04 | 12.64 | 12.98 | 12.98 | 1.56% | 272,766 |
| Apr 8, 2026 | 12.74 | 12.92 | 12.62 | 12.78 | 12.78 | 3.40% | 278,052 |
| Apr 7, 2026 | 12.52 | 12.98 | 12.32 | 12.36 | 12.36 | -1.28% | 423,427 |
| Apr 2, 2026 | 12.87 | 12.88 | 12.50 | 12.52 | 12.52 | -3.51% | 79,864 |
| Apr 1, 2026 | 12.70 | 13.08 | 12.65 | 12.98 | 12.98 | 2.58% | 382,415 |
| Mar 31, 2026 | 12.35 | 12.80 | 12.31 | 12.65 | 12.65 | 2.50% | 4,311,977 |
| Mar 30, 2026 | 12.54 | 12.54 | 12.10 | 12.34 | 12.34 | -1.53% | 538,444 |
| Mar 27, 2026 | 12.60 | 12.84 | 12.50 | 12.53 | 12.53 | 2.09% | 546,127 |
| Mar 26, 2026 | 12.57 | 12.84 | 12.21 | 12.28 | 12.28 | -1.68% | 361,711 |
| Mar 25, 2026 | 13.20 | 13.20 | 12.45 | 12.49 | 12.49 | -3.66% | 556,302 |
| Mar 24, 2026 | 12.42 | 13.25 | 12.41 | 12.96 | 12.96 | 8.49% | 1,435,126 |
| Mar 23, 2026 | 11.60 | 12.20 | 11.21 | 11.95 | 11.95 | 0.45% | 1,214,098 |
| Mar 20, 2026 | 11.80 | 12.05 | 11.70 | 11.89 | 11.89 | -0.07% | 727,192 |
| Mar 19, 2026 | 11.98 | 12.00 | 11.57 | 11.90 | 11.90 | -0.68% | 1,049,858 |
| Mar 18, 2026 | 12.20 | 12.32 | 11.92 | 11.98 | 11.98 | -0.18% | 222,839 |
| Mar 17, 2026 | 12.20 | 12.20 | 11.90 | 12.01 | 12.01 | -1.57% | 576,163 |
| Mar 16, 2026 | 12.03 | 12.30 | 12.00 | 12.20 | 12.20 | 1.41% | 475,298 |
| Mar 13, 2026 | 12.32 | 12.32 | 12.03 | 12.03 | 12.03 | -2.81% | 466,155 |
| Mar 12, 2026 | 12.31 | 12.40 | 12.25 | 12.38 | 12.38 | 0.21% | 340,791 |
| Mar 11, 2026 | 12.40 | 12.42 | 12.22 | 12.35 | 12.35 | -0.72% | 212,663 |
| Mar 10, 2026 | 12.21 | 12.78 | 12.19 | 12.44 | 12.44 | 2.91% | 321,227 |
| Mar 9, 2026 | 12.52 | 12.52 | 12.02 | 12.09 | 12.09 | -3.51% | 478,377 |
| Mar 6, 2026 | 12.75 | 12.85 | 12.48 | 12.53 | 12.53 | -1.51% | 288,100 |
| Mar 5, 2026 | 12.94 | 12.94 | 12.60 | 12.72 | 12.72 | -1.73% | 242,004 |
| Mar 4, 2026 | 12.56 | 13.00 | 12.51 | 12.94 | 12.94 | 3.52% | 501,469 |
| Mar 3, 2026 | 13.05 | 13.05 | 12.40 | 12.50 | 12.50 | -3.08% | 877,932 |
| Mar 2, 2026 | 12.85 | 13.06 | 12.65 | 12.90 | 12.90 | -1.96% | 406,011 |
| Feb 27, 2026 | 13.29 | 13.29 | 13.00 | 13.16 | 13.16 | -1.02% | 368,814 |
| Feb 26, 2026 | 12.87 | 13.30 | 12.75 | 13.30 | 13.30 | 3.31% | 508,879 |
| Feb 25, 2026 | 12.77 | 13.00 | 12.77 | 12.87 | 12.87 | 0.75% | 282,796 |
| Feb 24, 2026 | 12.99 | 13.10 | 12.71 | 12.77 | 12.77 | -1.74% | 914,007 |
| Feb 23, 2026 | 13.18 | 13.19 | 12.80 | 13.00 | 13.00 | -1.52% | 278,101 |
| Feb 20, 2026 | 13.15 | 13.30 | 13.00 | 13.20 | 13.20 | - | 297,077 |
| Feb 19, 2026 | 13.20 | 13.25 | 12.95 | 13.20 | 13.20 | - | 160,330 |
| Feb 18, 2026 | 12.85 | 13.25 | 12.75 | 13.20 | 13.20 | 3.12% | 616,102 |
| Feb 17, 2026 | 13.65 | 13.65 | 12.70 | 12.80 | 12.80 | -3.40% | 693,378 |
| Feb 16, 2026 | 13.30 | 13.75 | 13.15 | 13.25 | 13.25 | - | 311,070 |
| Feb 13, 2026 | 13.85 | 13.90 | 13.25 | 13.25 | 13.25 | -3.99% | 618,296 |
| Feb 12, 2026 | 14.75 | 14.80 | 13.60 | 13.80 | 13.80 | -4.50% | 1,217,247 |
| Feb 11, 2026 | 14.50 | 14.70 | 14.15 | 14.45 | 14.45 | -0.34% | 489,092 |
| Feb 10, 2026 | 14.00 | 14.50 | 13.85 | 14.50 | 14.50 | 4.32% | 519,015 |
| Feb 9, 2026 | 13.40 | 13.95 | 13.40 | 13.90 | 13.90 | 3.73% | 418,067 |
| Feb 6, 2026 | 13.25 | 13.65 | 13.20 | 13.40 | 13.40 | 1.52% | 780,785 |
| Feb 5, 2026 | 13.15 | 13.35 | 13.10 | 13.20 | 13.20 | 0.38% | 414,877 |
| Feb 4, 2026 | 13.25 | 13.40 | 13.10 | 13.15 | 13.15 | -0.75% | 404,526 |
| Feb 3, 2026 | 13.30 | 13.40 | 13.20 | 13.25 | 13.25 | - | 339,171 |
| Feb 2, 2026 | 13.15 | 13.40 | 13.00 | 13.25 | 13.25 | 0.76% | 708,914 |
| Jan 30, 2026 | 13.25 | 13.30 | 13.10 | 13.15 | 13.15 | -0.75% | 358,482 |
| Jan 29, 2026 | 13.50 | 13.65 | 13.15 | 13.25 | 13.25 | -2.57% | 578,663 |
| Jan 28, 2026 | 13.60 | 13.70 | 13.45 | 13.60 | 13.60 | - | 593,358 |
| Jan 27, 2026 | 13.85 | 14.00 | 13.45 | 13.60 | 13.60 | -1.81% | 319,252 |
| Jan 26, 2026 | 13.90 | 14.00 | 13.60 | 13.85 | 13.85 | - | 870,057 |
| Jan 23, 2026 | 13.85 | 14.10 | 13.70 | 13.85 | 13.85 | - | 397,701 |
| Jan 22, 2026 | 13.40 | 13.90 | 13.30 | 13.85 | 13.85 | 4.92% | 1,674,616 |
| Jan 21, 2026 | 13.25 | 13.80 | 13.20 | 13.20 | 13.20 | - | 1,468,175 |
| Jan 20, 2026 | 13.15 | 13.30 | 13.00 | 13.20 | 13.20 | 0.38% | 3,245,709 |
| Jan 19, 2026 | 13.60 | 13.60 | 13.00 | 13.15 | 13.15 | -4.01% | 1,654,697 |
| Jan 16, 2026 | 14.05 | 14.10 | 13.70 | 13.70 | 13.70 | -2.14% | 969,784 |
| Jan 15, 2026 | 14.35 | 14.35 | 13.90 | 14.00 | 14.00 | -1.06% | 351,635 |
| Jan 14, 2026 | 14.60 | 14.60 | 13.90 | 14.15 | 14.15 | -1.39% | 1,212,179 |
| Jan 13, 2026 | 14.70 | 14.75 | 14.35 | 14.35 | 14.35 | -2.38% | 559,898 |
| Jan 12, 2026 | 14.65 | 15.15 | 14.65 | 14.70 | 14.70 | 2.08% | 761,025 |