Sparebanken Møre historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-07 | 75.500 | 77.000 | 75.500 | 76.990 | 62.498 | 17,996 |
| 2023-09-06 | 76.000 | 76.000 | 75.600 | 75.980 | 61.678 | 6,728 |
| 2023-09-05 | 76.790 | 76.790 | 75.500 | 75.540 | 61.321 | 6,557 |
| 2023-09-04 | 76.450 | 76.900 | 76.200 | 76.250 | 61.897 | 12,388 |
| 2023-09-01 | 76.000 | 76.990 | 76.000 | 76.490 | 62.092 | 3,038 |
| 2023-08-31 | 75.800 | 77.000 | 75.800 | 77.000 | 62.506 | 13,554 |
| 2023-08-30 | 76.000 | 76.890 | 75.970 | 75.970 | 61.670 | 10,931 |
| 2023-08-29 | 77.000 | 77.000 | 76.010 | 76.880 | 62.409 | 4,216 |
| 2023-08-28 | 77.000 | 77.000 | 75.900 | 76.950 | 62.466 | 39,705 |
| 2023-08-25 | 76.000 | 77.100 | 76.000 | 76.980 | 62.490 | 4,865 |
| 2023-08-24 | 76.000 | 76.900 | 75.900 | 76.900 | 62.425 | 6,917 |
| 2023-08-23 | 76.000 | 76.400 | 76.000 | 76.050 | 61.735 | 4,188 |
| 2023-08-22 | 76.200 | 76.200 | 75.900 | 76.200 | 61.857 | 2,465 |
| 2023-08-21 | 76.500 | 76.500 | 75.230 | 76.400 | 62.019 | 11,378 |
| 2023-08-18 | 76.000 | 76.390 | 75.610 | 76.050 | 61.735 | 5,861 |
| 2023-08-17 | 75.980 | 76.510 | 75.980 | 76.390 | 62.011 | 55,647 |
| 2023-08-16 | 76.400 | 76.400 | 75.610 | 75.980 | 61.678 | 7,341 |
| 2023-08-15 | 76.400 | 76.500 | 75.960 | 76.000 | 61.694 | 13,638 |
| 2023-08-14 | 76.000 | 76.110 | 75.500 | 75.700 | 61.451 | 7,919 |
| 2023-08-11 | 76.840 | 76.850 | 75.700 | 75.920 | 61.630 | 9,446 |
| 2023-08-10 | 77.000 | 77.000 | 75.680 | 76.000 | 61.694 | 29,736 |
| 2023-08-09 | 76.550 | 77.000 | 75.100 | 76.990 | 62.498 | 8,027 |
| 2023-08-08 | 77.000 | 77.800 | 76.200 | 76.550 | 62.141 | 13,561 |
| 2023-08-07 | 77.400 | 77.610 | 77.000 | 77.000 | 62.506 | 10,381 |
| 2023-08-04 | 77.000 | 77.400 | 76.990 | 77.400 | 62.831 | 29,354 |
| 2023-08-03 | 76.010 | 76.990 | 76.000 | 76.990 | 62.498 | 1,945 |
| 2023-08-02 | 76.300 | 77.000 | 76.300 | 76.500 | 62.100 | 2,706 |
| 2023-08-01 | 76.500 | 77.200 | 76.300 | 76.300 | 61.938 | 4,325 |
| 2023-07-31 | 76.000 | 76.500 | 76.000 | 76.500 | 62.100 | 3,832 |
| 2023-07-28 | 76.300 | 76.400 | 75.720 | 76.000 | 61.694 | 3,187 |
| 2023-07-27 | 76.500 | 76.500 | 76.000 | 76.500 | 62.100 | 2,089 |
| 2023-07-26 | 76.200 | 76.500 | 75.700 | 76.500 | 62.100 | 1,940 |
| 2023-07-25 | 75.360 | 76.500 | 75.360 | 76.500 | 62.100 | 2,660 |
| 2023-07-24 | 76.000 | 76.750 | 75.800 | 76.000 | 61.694 | 8,710 |
| 2023-07-21 | 76.150 | 76.890 | 76.000 | 76.000 | 61.694 | 1,558 |
| 2023-07-20 | 76.900 | 76.900 | 75.860 | 76.500 | 62.100 | 2,867 |
| 2023-07-19 | 76.500 | 76.510 | 75.810 | 76.500 | 62.100 | 11,660 |
| 2023-07-18 | 76.500 | 76.500 | 76.000 | 76.500 | 62.100 | 2,460 |
| 2023-07-17 | 75.600 | 76.730 | 75.600 | 76.500 | 62.100 | 2,588 |
| 2023-07-14 | 76.000 | 76.000 | 75.200 | 75.770 | 61.508 | 896 |
| 2023-07-13 | 76.000 | 76.480 | 76.000 | 76.470 | 62.076 | 1,337 |
| 2023-07-12 | 76.000 | 76.490 | 75.800 | 76.190 | 61.849 | 1,395 |
| 2023-07-11 | 76.300 | 77.170 | 75.040 | 75.220 | 61.061 | 12,319 |
| 2023-07-10 | 75.020 | 77.190 | 75.020 | 76.300 | 61.938 | 1,991 |
| 2023-07-07 | 75.460 | 76.750 | 75.460 | 76.750 | 62.303 | 11,778 |
| 2023-07-06 | 75.070 | 77.200 | 75.070 | 76.130 | 61.800 | 10,470 |
| 2023-07-05 | 75.900 | 77.000 | 75.700 | 76.900 | 62.425 | 8,542 |
| 2023-07-04 | 77.000 | 77.000 | 75.510 | 75.900 | 61.613 | 3,233 |
| 2023-07-03 | 77.200 | 77.200 | 74.990 | 76.080 | 61.759 | 37,415 |
| 2023-06-30 | 78.890 | 78.890 | 77.040 | 77.200 | 62.669 | 2,603 |
| 2023-06-29 | 75.770 | 77.600 | 75.500 | 77.600 | 62.993 | 4,364 |
| 2023-06-28 | 76.000 | 76.630 | 75.000 | 75.780 | 61.516 | 21,104 |
| 2023-06-27 | 78.000 | 78.000 | 75.710 | 76.500 | 62.100 | 50,652 |
| 2023-06-26 | 78.000 | 78.000 | 77.130 | 77.750 | 63.115 | 107,112 |
| 2023-06-23 | 76.000 | 77.000 | 75.100 | 77.000 | 62.506 | 15,556 |
| 2023-06-22 | 76.000 | 76.200 | 75.300 | 76.130 | 61.800 | 1,700,795 |
| 2023-06-21 | 74.600 | 75.210 | 74.600 | 74.700 | 60.639 | 8,411 |
| 2023-06-20 | 75.270 | 75.500 | 74.210 | 75.000 | 60.883 | 5,958 |
| 2023-06-19 | 75.340 | 75.990 | 74.000 | 75.760 | 61.500 | 6,638 |
| 2023-06-16 | 76.000 | 76.000 | 75.200 | 76.000 | 61.694 | 366,707 |
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.