Sparebanken Møre historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	75.300	76.000	74.910	76.000	61.694	11,959
2023-06-14	75.000	75.500	74.110	75.370	61.183	11,977
2023-06-13	74.770	75.000	73.530	75.000	60.883	256,975
2023-06-12	75.200	75.990	74.330	74.500	60.477	2,466
2023-06-09	74.800	75.000	74.300	75.000	60.883	16,524
2023-06-08	75.900	75.900	74.500	75.100	60.964	8,730
2023-06-07	75.950	76.450	75.940	76.260	61.906	1,931
2023-06-06	76.000	76.700	76.000	76.700	62.263	22,246
2023-06-05	74.500	76.000	74.500	75.900	61.613	7,192
2023-06-02	75.600	76.000	75.110	75.680	61.435	10,811
2023-06-01	76.000	76.000	75.490	75.500	61.289	2,021
2023-05-31	75.600	75.850	75.100	75.700	61.451	5,658
2023-05-30	76.990	76.990	75.490	75.500	61.289	1,858
2023-05-26	77.000	77.000	75.220	75.880	61.597	12,669
2023-05-25	75.000	75.500	74.730	75.160	61.013	7,627
2023-05-24	76.250	76.250	74.470	74.890	60.793	729,186
2023-05-23	78.000	78.000	75.610	76.900	62.425	3,381
2023-05-22	77.500	77.750	76.140	77.750	63.115	40,746
2023-05-19	76.000	77.490	75.450	77.110	62.596	18,923
2023-05-16	76.000	76.000	74.840	75.990	61.686	38,066
2023-05-15	76.000	76.000	74.000	75.250	61.086	5,759
2023-05-12	76.280	76.990	76.110	76.480	62.084	1,538
2023-05-11	79.000	79.000	75.000	76.000	61.694	10,937
2023-05-10	80.290	80.290	78.500	79.000	64.130	32,379
2023-05-09	79.570	79.570	78.060	78.500	63.724	3,766
2023-05-08	77.590	77.590	75.800	77.500	62.912	36,187
2023-05-05	77.000	77.000	76.000	77.000	62.506	21,520
2023-05-04	75.300	76.500	75.200	76.500	62.100	10,191
2023-05-03	75.000	76.220	75.000	75.600	61.370	206,218
2023-05-02	76.500	77.400	76.000	76.000	61.694	236,187
2023-04-28	76.820	76.820	75.000	76.190	61.849	54,415
2023-04-27	77.000	77.200	76.800	76.800	62.344	20,205
2023-04-26	75.000	76.930	75.000	76.750	62.303	8,183
2023-04-25	77.540	77.790	76.000	76.090	61.768	306,226
2023-04-24	76.500	77.670	76.400	77.670	63.050	5,268
2023-04-21	77.900	78.500	77.110	77.500	62.912	36,652
2023-04-20	77.500	77.770	77.300	77.770	63.131	5,281
2023-04-19	78.000	78.000	77.010	77.500	62.912	45,226
2023-04-18	77.920	78.000	77.500	78.000	63.318	12,212
2023-04-17	78.000	78.000	76.600	78.000	63.318	8,757
2023-04-14	78.400	78.400	75.500	78.000	63.318	514,874
2023-04-13	78.500	78.500	75.000	76.380	62.003	121,753
2023-04-12	77.500	78.480	76.500	77.030	62.531	16,921
2023-04-11	78.500	78.500	77.100	77.640	63.026	204,599
2023-04-05	77.400	78.020	77.110	78.000	63.318	2,660
2023-04-04	79.500	79.500	77.060	78.500	63.724	5,790
2023-04-03	79.690	79.700	78.000	79.700	64.698	3,532
2023-03-31	79.000	79.060	77.750	77.750	63.115	12,567
2023-03-30	79.000	79.560	76.400	77.800	63.156	14,774
2023-03-29	79.000	80.200	78.010	79.000	60.883	19,509
2023-03-28	81.000	81.590	78.420	78.420	60.436	6,834
2023-03-27	80.000	80.990	78.700	79.000	60.883	4,763
2023-03-24	80.600	80.910	78.000	79.900	61.576	19,063
2023-03-23	80.990	81.000	80.370	80.620	62.131	1,374
2023-03-22	81.010	81.010	80.200	80.990	62.416	4,251
2023-03-21	82.000	82.000	80.970	81.540	62.840	6,269
2023-03-20	80.000	81.900	77.800	81.730	62.987	26,766
2023-03-17	81.200	84.910	79.920	79.920	61.592	20,235
2023-03-16	81.460	82.000	80.940	81.000	62.424	9,961
2023-03-15	84.000	84.630	80.510	81.450	62.771	9,403

← NewerPage 15 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.