Sparebanken Møre historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 86.650 | 87.000 | 86.020 | 87.000 | 70.624 | 64,106 |
| 2024-02-26 | 85.650 | 86.800 | 85.650 | 86.800 | 70.462 | 5,632 |
| 2024-02-23 | 86.400 | 86.720 | 86.400 | 86.430 | 70.161 | 4,676 |
| 2024-02-22 | 86.000 | 86.550 | 85.280 | 86.550 | 70.259 | 15,445 |
| 2024-02-21 | 86.500 | 86.500 | 85.530 | 86.000 | 69.812 | 1,772 |
| 2024-02-20 | 86.700 | 87.000 | 86.500 | 86.500 | 70.218 | 10,853 |
| 2024-02-19 | 85.700 | 86.630 | 85.700 | 86.630 | 70.324 | 13,550 |
| 2024-02-16 | 85.500 | 86.340 | 84.900 | 85.970 | 69.788 | 31,669 |
| 2024-02-15 | 85.200 | 85.500 | 84.420 | 85.500 | 69.406 | 30,056 |
| 2024-02-14 | 86.400 | 86.400 | 85.100 | 85.100 | 69.082 | 5,470 |
| 2024-02-13 | 86.000 | 86.070 | 85.100 | 85.100 | 69.082 | 13,302 |
| 2024-02-12 | 86.500 | 86.500 | 84.270 | 85.500 | 69.406 | 19,435 |
| 2024-02-09 | 86.200 | 86.200 | 84.100 | 85.500 | 69.406 | 27,494 |
| 2024-02-08 | 86.000 | 86.750 | 85.410 | 86.230 | 69.999 | 9,063 |
| 2024-02-07 | 86.400 | 86.700 | 85.640 | 85.640 | 69.520 | 3,792 |
| 2024-02-06 | 86.190 | 87.000 | 86.190 | 87.000 | 70.624 | 3,271 |
| 2024-02-05 | 87.000 | 87.000 | 86.190 | 87.000 | 70.624 | 16,116 |
| 2024-02-02 | 85.400 | 87.000 | 85.400 | 86.700 | 70.380 | 9,851 |
| 2024-02-01 | 85.800 | 87.000 | 85.100 | 86.360 | 70.104 | 18,675 |
| 2024-01-31 | 85.820 | 85.820 | 85.000 | 85.160 | 69.130 | 4,799 |
| 2024-01-30 | 85.500 | 85.950 | 85.180 | 85.780 | 69.634 | 18,866 |
| 2024-01-29 | 85.500 | 85.500 | 84.610 | 85.240 | 69.195 | 9,132 |
| 2024-01-26 | 85.000 | 85.510 | 84.000 | 85.510 | 69.414 | 59,544 |
| 2024-01-25 | 85.000 | 85.000 | 83.900 | 85.000 | 69.000 | 210,363 |
| 2024-01-24 | 85.000 | 85.000 | 84.500 | 84.650 | 68.716 | 32,553 |
| 2024-01-23 | 85.000 | 85.450 | 84.360 | 85.000 | 69.000 | 17,872 |
| 2024-01-22 | 84.500 | 85.000 | 84.100 | 84.620 | 68.692 | 12,149 |
| 2024-01-19 | 85.000 | 85.000 | 83.900 | 83.900 | 68.107 | 9,011 |
| 2024-01-18 | 84.880 | 85.000 | 83.210 | 85.000 | 69.000 | 10,507 |
| 2024-01-17 | 82.000 | 84.880 | 80.500 | 84.880 | 68.903 | 35,024 |
| 2024-01-16 | 84.200 | 84.820 | 81.150 | 81.600 | 66.240 | 123,705 |
| 2024-01-15 | 83.200 | 85.000 | 83.200 | 84.500 | 68.595 | 2,478 |
| 2024-01-12 | 84.000 | 84.680 | 82.610 | 84.680 | 68.741 | 2,464 |
| 2024-01-11 | 84.500 | 84.500 | 83.600 | 83.800 | 68.026 | 5,732 |
| 2024-01-10 | 84.300 | 84.300 | 84.000 | 84.300 | 68.432 | 4,152 |
| 2024-01-09 | 84.000 | 84.000 | 83.900 | 84.000 | 68.189 | 3,153 |
| 2024-01-08 | 84.780 | 84.880 | 83.250 | 84.000 | 68.189 | 24,636 |
| 2024-01-05 | 83.510 | 84.890 | 83.200 | 84.000 | 68.189 | 5,258 |
| 2024-01-04 | 83.870 | 84.980 | 83.210 | 84.980 | 68.984 | 116,405 |
| 2024-01-03 | 81.080 | 83.880 | 81.080 | 83.870 | 68.083 | 75,627 |
| 2024-01-02 | 85.950 | 85.950 | 81.010 | 81.010 | 65.761 | 17,727 |
| 2023-12-29 | 85.000 | 85.000 | 82.160 | 84.000 | 68.189 | 17,934 |
| 2023-12-28 | 81.900 | 84.010 | 81.110 | 84.000 | 68.189 | 3,354 |
| 2023-12-27 | 81.250 | 81.690 | 80.840 | 81.690 | 66.313 | 2,567 |
| 2023-12-22 | 81.500 | 81.500 | 80.110 | 81.000 | 65.753 | 25,346 |
| 2023-12-21 | 81.500 | 81.600 | 80.130 | 80.720 | 65.526 | 14,933 |
| 2023-12-20 | 81.600 | 81.600 | 81.000 | 81.450 | 66.119 | 14,273 |
| 2023-12-19 | 81.900 | 81.900 | 81.000 | 81.300 | 65.997 | 15,025 |
| 2023-12-18 | 79.490 | 80.200 | 79.200 | 80.200 | 65.104 | 9,970 |
| 2023-12-15 | 78.500 | 79.000 | 77.500 | 79.000 | 64.130 | 11,552 |
| 2023-12-14 | 77.000 | 78.510 | 77.000 | 78.510 | 63.732 | 10,980 |
| 2023-12-13 | 78.750 | 78.750 | 77.000 | 78.500 | 63.724 | 4,522 |
| 2023-12-12 | 78.000 | 78.100 | 77.000 | 78.100 | 63.399 | 10,113 |
| 2023-12-11 | 78.000 | 78.800 | 76.400 | 78.800 | 63.967 | 14,238 |
| 2023-12-08 | 77.450 | 78.800 | 77.450 | 78.800 | 63.967 | 14,010 |
| 2023-12-07 | 78.160 | 78.160 | 76.620 | 77.450 | 62.872 | 9,895 |
| 2023-12-06 | 77.310 | 78.500 | 77.310 | 78.500 | 63.724 | 5,725 |
| 2023-12-05 | 76.400 | 79.000 | 76.400 | 78.200 | 63.480 | 8,363 |
| 2023-12-04 | 76.200 | 78.090 | 76.200 | 76.620 | 62.198 | 40,743 |
| 2023-12-01 | 76.400 | 76.400 | 75.060 | 76.400 | 62.019 | 11,761 |
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.