Sparebanken Møre historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 84.670 | 84.800 | 84.500 | 84.800 | 74.912 | 7,873 |
| 2024-05-29 | 84.600 | 85.030 | 84.210 | 84.210 | 74.391 | 6,184 |
| 2024-05-28 | 85.800 | 85.800 | 84.500 | 84.550 | 74.691 | 13,954 |
| 2024-05-27 | 85.000 | 85.760 | 84.750 | 85.570 | 75.592 | 18,039 |
| 2024-05-24 | 85.250 | 85.250 | 84.100 | 84.950 | 75.045 | 69,335 |
| 2024-05-23 | 85.020 | 85.490 | 84.590 | 84.770 | 74.885 | 20,332 |
| 2024-05-22 | 85.610 | 85.610 | 85.000 | 85.020 | 75.106 | 12,505 |
| 2024-05-21 | 86.070 | 86.070 | 84.500 | 85.800 | 75.795 | 279,830 |
| 2024-05-16 | 84.400 | 85.530 | 84.400 | 85.500 | 75.530 | 10,798 |
| 2024-05-15 | 84.050 | 84.670 | 84.000 | 84.400 | 74.559 | 17,783 |
| 2024-05-14 | 85.290 | 85.610 | 84.050 | 84.200 | 74.382 | 21,092 |
| 2024-05-13 | 84.000 | 85.510 | 84.000 | 85.290 | 75.345 | 76,753 |
| 2024-05-10 | 84.950 | 84.950 | 84.120 | 84.520 | 74.665 | 11,969 |
| 2024-05-08 | 84.750 | 85.500 | 83.500 | 83.890 | 74.108 | 42,504 |
| 2024-05-07 | 84.330 | 85.000 | 84.300 | 84.850 | 74.956 | 19,340 |
| 2024-05-06 | 85.200 | 85.200 | 84.300 | 84.330 | 74.497 | 109,986 |
| 2024-05-03 | 85.000 | 85.500 | 84.400 | 84.520 | 74.665 | 36,486 |
| 2024-05-02 | 85.000 | 85.000 | 84.210 | 85.000 | 75.089 | 9,716 |
| 2024-04-30 | 85.000 | 86.000 | 84.890 | 84.920 | 75.018 | 28,452 |
| 2024-04-29 | 85.500 | 85.660 | 84.500 | 84.500 | 74.647 | 33,744 |
| 2024-04-26 | 85.000 | 85.820 | 84.450 | 85.420 | 75.460 | 16,794 |
| 2024-04-25 | 85.000 | 86.160 | 84.370 | 85.370 | 75.416 | 14,726 |
| 2024-04-24 | 85.200 | 86.860 | 85.010 | 86.490 | 76.405 | 29,988 |
| 2024-04-23 | 86.000 | 87.090 | 84.990 | 85.270 | 75.327 | 14,021 |
| 2024-04-22 | 83.000 | 86.840 | 82.860 | 86.200 | 76.149 | 45,288 |
| 2024-04-19 | 81.510 | 84.190 | 81.510 | 84.190 | 74.373 | 17,043 |
| 2024-04-18 | 83.000 | 83.000 | 81.600 | 81.600 | 72.085 | 14,543 |
| 2024-04-17 | 84.000 | 84.000 | 82.390 | 83.000 | 73.322 | 15,468 |
| 2024-04-16 | 85.000 | 85.000 | 83.030 | 83.770 | 74.002 | 17,909 |
| 2024-04-15 | 85.000 | 85.500 | 84.590 | 84.600 | 74.735 | 15,735 |
| 2024-04-12 | 84.500 | 84.990 | 83.950 | 84.500 | 74.647 | 12,955 |
| 2024-04-11 | 84.500 | 84.920 | 84.000 | 84.000 | 74.205 | 11,030 |
| 2024-04-10 | 83.500 | 84.350 | 83.500 | 84.260 | 74.435 | 104,088 |
| 2024-04-09 | 84.200 | 84.500 | 83.880 | 84.130 | 74.320 | 110,412 |
| 2024-04-08 | 85.000 | 85.000 | 83.230 | 84.530 | 74.673 | 11,726 |
| 2024-04-05 | 85.200 | 86.290 | 84.600 | 84.970 | 75.062 | 119,289 |
| 2024-04-04 | 86.500 | 87.090 | 84.720 | 85.000 | 75.089 | 57,463 |
| 2024-04-03 | 92.000 | 93.100 | 92.000 | 92.500 | 75.089 | 98,912 |
| 2024-04-02 | 91.900 | 92.040 | 91.590 | 91.950 | 74.642 | 20,529 |
| 2024-03-27 | 91.500 | 91.500 | 91.000 | 91.210 | 74.041 | 12,329 |
| 2024-03-26 | 91.000 | 91.500 | 91.000 | 91.000 | 73.871 | 20,890 |
| 2024-03-25 | 91.000 | 91.310 | 90.700 | 91.000 | 73.871 | 35,601 |
| 2024-03-22 | 90.700 | 91.500 | 90.700 | 90.800 | 73.709 | 42,698 |
| 2024-03-21 | 91.400 | 91.400 | 90.080 | 90.560 | 73.514 | 7,726 |
| 2024-03-20 | 91.990 | 92.000 | 91.130 | 91.400 | 74.196 | 15,238 |
| 2024-03-19 | 90.800 | 92.000 | 90.000 | 90.260 | 73.270 | 49,352 |
| 2024-03-18 | 90.000 | 90.830 | 90.000 | 90.000 | 73.059 | 9,835 |
| 2024-03-15 | 88.880 | 90.300 | 88.880 | 89.900 | 72.978 | 5,593 |
| 2024-03-14 | 89.400 | 91.760 | 87.010 | 90.600 | 73.546 | 21,727 |
| 2024-03-13 | 88.990 | 89.360 | 88.870 | 89.260 | 72.459 | 36,328 |
| 2024-03-12 | 89.000 | 89.000 | 88.330 | 88.500 | 71.842 | 3,438 |
| 2024-03-11 | 88.100 | 89.200 | 88.100 | 88.600 | 71.923 | 21,187 |
| 2024-03-08 | 87.500 | 89.410 | 87.480 | 87.600 | 71.111 | 17,825 |
| 2024-03-07 | 87.990 | 88.100 | 87.500 | 88.050 | 71.476 | 12,513 |
| 2024-03-06 | 87.200 | 88.320 | 87.200 | 88.050 | 71.476 | 10,016 |
| 2024-03-05 | 87.370 | 87.370 | 87.040 | 87.100 | 70.705 | 3,248 |
| 2024-03-04 | 87.300 | 87.370 | 87.100 | 87.280 | 70.851 | 2,926 |
| 2024-03-01 | 87.370 | 87.370 | 86.670 | 87.100 | 70.705 | 6,700 |
| 2024-02-29 | 87.000 | 87.200 | 86.520 | 87.190 | 70.778 | 14,880 |
| 2024-02-28 | 86.000 | 87.000 | 86.000 | 87.000 | 70.624 | 14,545 |
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.