Sparebanken Møre historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 82.550 | 84.340 | 82.550 | 83.500 | 73.764 | 10,701 |
| 2024-08-21 | 82.580 | 84.000 | 82.580 | 83.750 | 73.984 | 7,342 |
| 2024-08-20 | 84.350 | 84.350 | 83.200 | 83.800 | 74.029 | 16,404 |
| 2024-08-19 | 84.350 | 84.350 | 82.600 | 84.350 | 74.514 | 56,539 |
| 2024-08-16 | 84.500 | 84.500 | 83.000 | 83.600 | 73.852 | 16,123 |
| 2024-08-15 | 84.650 | 84.650 | 83.500 | 84.500 | 74.647 | 10,620 |
| 2024-08-14 | 85.000 | 85.000 | 84.000 | 84.650 | 74.779 | 10,844 |
| 2024-08-13 | 84.650 | 84.650 | 83.710 | 84.000 | 74.205 | 3,013 |
| 2024-08-12 | 84.600 | 84.640 | 83.000 | 84.000 | 74.205 | 22,131 |
| 2024-08-09 | 83.000 | 84.650 | 83.000 | 84.650 | 74.779 | 2,510 |
| 2024-08-08 | 84.210 | 84.650 | 84.210 | 84.650 | 74.779 | 1,135 |
| 2024-08-07 | 84.650 | 84.650 | 82.880 | 84.650 | 74.779 | 6,446 |
| 2024-08-06 | 84.540 | 84.650 | 83.000 | 84.630 | 74.762 | 9,379 |
| 2024-08-05 | 83.000 | 83.000 | 81.850 | 83.000 | 73.322 | 14,589 |
| 2024-08-02 | 84.250 | 84.500 | 83.420 | 84.500 | 74.647 | 4,103 |
| 2024-08-01 | 84.750 | 84.750 | 84.300 | 84.650 | 74.779 | 19,535 |
| 2024-07-31 | 84.750 | 84.750 | 83.000 | 84.750 | 74.868 | 14,209 |
| 2024-07-30 | 84.990 | 85.000 | 83.900 | 84.360 | 74.523 | 30,439 |
| 2024-07-29 | 84.500 | 85.240 | 83.800 | 84.200 | 74.382 | 56,130 |
| 2024-07-26 | 84.500 | 84.500 | 84.030 | 84.500 | 74.647 | 7,383 |
| 2024-07-25 | 84.490 | 84.500 | 84.000 | 84.500 | 74.647 | 6,218 |
| 2024-07-24 | 84.500 | 84.500 | 84.000 | 84.500 | 74.647 | 2,869 |
| 2024-07-23 | 84.500 | 84.500 | 83.800 | 84.500 | 74.647 | 4,041 |
| 2024-07-22 | 84.500 | 85.000 | 83.770 | 84.500 | 74.647 | 11,652 |
| 2024-07-19 | 84.000 | 84.440 | 83.600 | 84.440 | 74.594 | 4,672 |
| 2024-07-18 | 84.500 | 84.500 | 83.000 | 84.150 | 74.338 | 2,049 |
| 2024-07-17 | 83.010 | 84.500 | 83.000 | 84.500 | 74.647 | 4,212 |
| 2024-07-16 | 84.500 | 84.500 | 83.000 | 83.000 | 73.322 | 36,311 |
| 2024-07-15 | 82.960 | 84.490 | 82.960 | 83.500 | 73.764 | 1,443 |
| 2024-07-12 | 83.390 | 83.500 | 82.000 | 82.900 | 73.234 | 13,198 |
| 2024-07-11 | 83.300 | 83.540 | 82.500 | 82.750 | 73.101 | 14,154 |
| 2024-07-10 | 82.550 | 83.040 | 82.550 | 83.000 | 73.322 | 3,888 |
| 2024-07-09 | 83.000 | 83.690 | 82.500 | 82.500 | 72.880 | 13,022 |
| 2024-07-08 | 83.000 | 83.480 | 82.950 | 83.000 | 73.322 | 3,498 |
| 2024-07-05 | 84.000 | 84.000 | 82.510 | 82.950 | 73.278 | 139,141 |
| 2024-07-04 | 84.500 | 84.500 | 84.300 | 84.500 | 74.647 | 25,426 |
| 2024-07-03 | 84.500 | 84.500 | 84.100 | 84.100 | 74.294 | 6,950 |
| 2024-07-02 | 84.320 | 84.500 | 84.200 | 84.500 | 74.647 | 9,798 |
| 2024-07-01 | 84.500 | 84.500 | 84.100 | 84.100 | 74.294 | 13,396 |
| 2024-06-28 | 83.970 | 84.500 | 83.880 | 84.500 | 74.647 | 7,945 |
| 2024-06-27 | 83.300 | 84.100 | 83.300 | 84.100 | 74.294 | 4,585 |
| 2024-06-26 | 82.600 | 83.950 | 82.600 | 83.950 | 74.161 | 11,010 |
| 2024-06-25 | 82.360 | 83.500 | 82.250 | 82.930 | 73.260 | 20,903 |
| 2024-06-24 | 84.870 | 84.870 | 82.530 | 82.800 | 73.145 | 7,926 |
| 2024-06-21 | 83.500 | 84.500 | 83.010 | 84.020 | 74.223 | 23,070 |
| 2024-06-20 | 82.700 | 83.440 | 82.420 | 83.440 | 73.711 | 18,305 |
| 2024-06-19 | 83.100 | 83.480 | 82.830 | 82.890 | 73.225 | 15,414 |
| 2024-06-18 | 82.280 | 83.900 | 82.280 | 83.380 | 73.658 | 7,694 |
| 2024-06-17 | 82.740 | 84.000 | 82.570 | 83.520 | 73.781 | 19,022 |
| 2024-06-14 | 82.340 | 83.240 | 82.300 | 82.510 | 72.889 | 16,028 |
| 2024-06-13 | 83.950 | 83.950 | 81.180 | 82.120 | 72.545 | 14,887 |
| 2024-06-12 | 81.500 | 82.660 | 80.660 | 82.660 | 73.022 | 17,096 |
| 2024-06-11 | 83.000 | 83.000 | 81.080 | 81.310 | 71.829 | 9,621 |
| 2024-06-10 | 83.950 | 83.950 | 81.300 | 82.200 | 72.615 | 23,626 |
| 2024-06-07 | 82.820 | 82.820 | 81.350 | 81.910 | 72.359 | 26,737 |
| 2024-06-06 | 83.500 | 83.870 | 82.100 | 82.280 | 72.686 | 20,177 |
| 2024-06-05 | 84.000 | 84.200 | 83.700 | 83.700 | 73.940 | 9,784 |
| 2024-06-04 | 84.490 | 84.500 | 83.950 | 84.190 | 74.373 | 8,228 |
| 2024-06-03 | 83.680 | 84.610 | 83.500 | 84.530 | 74.673 | 33,645 |
| 2024-05-31 | 84.740 | 84.860 | 84.300 | 84.300 | 74.470 | 33,567 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-09 | 7.0000 NOK |
| 2025-04-10 | 6.2500 NOK |
| 2024-04-04 | 7.5000 NOK |
| 2023-03-30 | 4.0000 NOK |
| 2022-03-31 | 16.0000 NOK |
| 2021-10-28 | 9.0000 NOK |
| 2021-03-24 | 4.5000 NOK |
| 2020-04-17 | 14.0000 NOK |
| 2019-03-21 | 15.5000 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.