Sparebanken Møre historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	76.500	76.500	75.100	76.400	62.019	7,386
2023-11-29	75.600	76.400	75.600	76.400	62.019	6,281
2023-11-28	74.500	75.500	74.250	75.500	61.289	27,215
2023-11-27	75.000	75.000	73.700	74.500	60.477	32,066
2023-11-24	74.400	75.000	73.700	73.700	59.827	38,903
2023-11-23	74.490	75.000	74.400	74.400	60.396	7,743
2023-11-22	75.500	75.500	74.010	74.500	60.477	12,775
2023-11-21	76.000	76.000	75.010	75.530	61.313	679
2023-11-20	75.400	76.000	74.850	76.000	61.694	8,163
2023-11-17	76.000	76.000	75.150	76.000	61.694	15,041
2023-11-16	76.500	76.500	75.540	76.400	62.019	1,871
2023-11-15	77.000	77.000	75.680	76.480	62.084	1,906
2023-11-14	75.500	77.400	75.120	76.620	62.198	10,177
2023-11-13	76.000	76.000	75.000	75.240	61.078	38,155
2023-11-10	76.600	76.610	75.600	75.600	61.370	10,174
2023-11-09	76.000	76.500	76.000	76.000	61.694	5,940
2023-11-08	75.600	76.530	75.600	75.750	61.492	118,883
2023-11-07	76.300	76.300	75.600	75.940	61.646	15,220
2023-11-06	76.000	77.000	76.000	76.600	62.182	24,632
2023-11-03	76.500	77.190	76.500	76.550	62.141	106,831
2023-11-02	76.950	76.950	75.500	76.150	61.816	2,091
2023-11-01	77.800	77.800	75.500	75.500	61.289	2,636
2023-10-31	76.310	76.730	75.760	76.730	62.287	14,173
2023-10-30	75.500	76.300	75.500	75.500	61.289	12,532
2023-10-27	77.000	77.000	75.020	76.550	62.141	8,407
2023-10-26	76.250	77.950	75.500	75.600	61.370	13,943
2023-10-25	77.000	78.000	76.250	77.950	63.277	12,968
2023-10-24	75.700	77.990	75.700	77.890	63.229	4,608
2023-10-23	76.000	76.490	75.610	76.490	62.092	4,235
2023-10-20	78.000	78.000	76.500	76.500	62.100	3,190
2023-10-19	77.500	77.500	77.030	77.030	62.531	755
2023-10-18	78.000	78.500	76.000	78.220	63.497	85,029
2023-10-17	78.000	78.700	77.050	77.650	63.034	6,351
2023-10-16	78.000	78.800	77.010	78.200	63.480	20,832
2023-10-13	79.490	79.890	78.200	78.200	63.480	253,157
2023-10-12	78.950	79.900	77.500	79.900	64.860	10,265
2023-10-11	79.950	79.950	77.440	78.950	64.089	4,667
2023-10-10	77.880	80.000	77.000	78.490	63.716	62,707
2023-10-09	78.000	78.000	76.700	77.000	62.506	1,620
2023-10-06	78.000	78.640	76.500	77.110	62.596	13,377
2023-10-05	78.000	78.370	77.540	78.000	63.318	9,362
2023-10-04	77.510	78.500	77.510	78.500	63.724	1,306
2023-10-03	78.500	78.500	77.200	78.420	63.659	4,658
2023-10-02	77.000	78.690	77.000	78.480	63.708	2,671
2023-09-29	79.000	79.000	77.500	77.500	62.912	1,207
2023-09-28	79.300	79.300	78.560	78.600	63.805	106,854
2023-09-27	79.800	79.990	77.900	79.990	64.933	7,662
2023-09-26	78.810	79.790	78.800	79.790	64.771	9,449
2023-09-25	78.490	79.000	78.000	78.910	64.057	12,171
2023-09-22	79.900	79.900	78.010	78.700	63.886	4,840
2023-09-21	80.000	80.470	78.400	78.920	64.065	6,468
2023-09-20	79.000	81.000	78.950	80.900	65.672	13,172
2023-09-19	76.020	79.000	76.020	78.960	64.097	12,935
2023-09-18	77.600	79.000	75.700	78.000	63.318	13,920
2023-09-15	77.990	78.000	77.200	77.600	62.993	3,369
2023-09-14	77.990	77.990	77.680	77.990	63.310	15,033
2023-09-13	77.990	77.990	76.000	76.000	61.694	10,404
2023-09-12	77.000	78.480	76.870	78.480	63.708	9,730
2023-09-11	76.000	77.000	75.880	77.000	62.506	4,600
2023-09-08	77.000	77.000	75.810	75.810	61.540	3,760

← NewerPage 13 of 21 · 1,260 trading daysOlder →

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.