Sparebanken Møre historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	76.680	77.190	75.000	75.450	58.147	9,092
2022-12-19	74.000	77.430	74.000	77.050	59.380	8,443
2022-12-16	74.500	75.140	73.390	75.140	57.908	9,355
2022-12-15	74.700	74.700	74.500	74.500	57.415	1,342
2022-12-14	75.930	76.020	75.000	75.000	57.800	1,720
2022-12-13	75.960	75.960	74.160	75.430	58.131	4,089
2022-12-12	74.500	74.500	73.990	74.500	57.415	10,512
2022-12-09	75.010	75.040	74.550	74.990	57.792	22,854
2022-12-08	76.600	76.600	74.990	74.990	57.792	4,398
2022-12-07	75.640	76.000	75.010	75.500	58.185	2,128
2022-12-06	75.000	75.900	75.000	75.010	57.808	8,860
2022-12-05	76.010	76.010	75.040	75.130	57.900	36,942
2022-12-02	77.000	77.000	76.390	76.740	59.141	1,446
2022-12-01	79.000	79.000	77.000	77.000	59.341	7,259
2022-11-30	77.780	78.500	77.000	77.800	59.958	3,832
2022-11-29	76.490	77.780	76.200	77.780	59.943	6,750
2022-11-28	77.800	77.800	76.000	76.100	58.648	4,055
2022-11-25	76.990	76.990	75.480	75.480	58.170	3,455
2022-11-24	76.500	77.000	75.840	76.990	59.334	2,011
2022-11-23	77.700	78.620	75.510	76.770	59.164	15,902
2022-11-22	77.510	78.200	77.500	77.500	59.727	2,525
2022-11-21	80.000	80.000	77.600	77.900	60.035	2,803
2022-11-18	79.800	81.500	78.020	78.020	60.127	29,543
2022-11-17	76.000	80.990	76.000	79.100	60.960	21,399
2022-11-16	78.000	78.000	76.000	77.050	59.380	7,385
2022-11-15	77.100	78.000	76.940	77.600	59.804	26,246
2022-11-14	75.820	77.090	75.400	75.790	58.409	13,083
2022-11-11	74.800	78.000	74.800	75.100	57.877	16,675
2022-11-10	74.700	75.000	74.450	74.500	57.415	19,217
2022-11-09	75.490	75.490	74.450	75.000	57.800	44,618
2022-11-08	74.000	75.100	74.000	74.790	57.638	4,251
2022-11-07	75.490	75.490	73.000	73.990	57.022	5,535
2022-11-04	74.510	74.900	72.530	74.000	57.029	5,716
2022-11-03	76.410	76.410	73.010	73.480	56.629	7,820
2022-11-02	72.000	75.800	71.740	74.300	57.261	49,124
2022-11-01	72.800	76.820	72.760	75.190	57.946	11,579
2022-10-31	73.000	73.510	72.000	72.930	56.205	9,011
2022-10-28	72.990	73.990	72.040	72.590	55.943	73,743
2022-10-27	72.460	73.000	72.460	73.000	56.259	4,203
2022-10-26	72.580	72.990	71.720	71.720	55.272	8,615
2022-10-25	72.000	72.800	71.310	71.780	55.319	4,750
2022-10-24	72.500	73.000	71.570	72.000	55.488	3,028
2022-10-21	73.000	73.000	71.000	72.990	56.251	6,916
2022-10-20	70.520	72.890	70.130	72.490	55.866	3,900
2022-10-19	71.000	72.500	71.000	72.250	55.681	4,550
2022-10-18	69.370	71.950	69.120	71.580	55.164	12,308
2022-10-17	68.900	70.000	68.900	69.960	53.916	5,840
2022-10-14	70.000	70.020	67.980	70.000	53.947	28,961
2022-10-13	69.500	69.700	68.500	69.700	53.716	10,636
2022-10-12	69.950	70.660	69.200	69.200	53.330	2,495
2022-10-11	69.500	71.000	69.030	69.300	53.407	8,324
2022-10-10	70.300	70.300	69.500	69.500	53.561	8,052
2022-10-07	71.500	71.500	71.000	71.130	54.818	664
2022-10-06	70.400	71.990	70.300	71.990	55.480	6,064
2022-10-05	71.010	71.370	70.330	70.330	54.201	14,360
2022-10-04	70.560	71.630	70.100	70.380	54.240	3,366
2022-10-03	69.500	71.710	69.500	70.000	53.947	2,782
2022-09-30	69.500	71.940	69.050	70.000	53.947	52,898
2022-09-29	71.000	71.000	69.000	69.150	53.292	4,843
2022-09-28	70.730	70.730	69.000	69.700	53.716	15,256

← NewerPage 17 of 21 · 1,257 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.