Sparebanken Møre historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	70.680	70.680	69.500	70.000	53.947	28,847
2022-09-26	71.450	71.450	69.000	71.000	54.717	13,491
2022-09-23	70.600	70.990	70.000	70.980	54.702	7,721
2022-09-22	71.000	72.100	70.600	70.850	54.602	7,478
2022-09-21	72.000	72.500	70.660	72.500	55.873	6,601
2022-09-20	71.500	72.450	70.660	72.080	55.550	13,287
2022-09-19	71.980	71.980	70.500	70.750	54.525	15,559
2022-09-16	71.000	72.200	70.560	72.200	55.642	58,037
2022-09-15	71.000	71.000	70.120	71.000	54.717	31,691
2022-09-14	70.500	70.700	69.900	70.080	54.008	17,948
2022-09-13	71.700	71.700	70.690	70.920	54.656	2,418
2022-09-12	71.500	71.690	70.600	71.500	55.103	20,308
2022-09-09	70.500	71.100	70.500	70.600	54.409	26,266
2022-09-08	70.130	71.490	69.000	70.350	54.216	17,310
2022-09-07	70.660	71.010	69.900	70.100	54.024	16,733
2022-09-06	72.120	72.350	71.450	71.500	55.103	2,823
2022-09-05	73.000	73.000	72.100	72.120	55.581	23,059
2022-09-02	73.800	73.800	72.210	73.000	56.259	21,249
2022-09-01	74.000	74.000	73.040	73.400	56.567	7,048
2022-08-31	73.000	73.490	72.280	73.200	56.413	2,052
2022-08-30	72.850	74.820	72.500	74.000	57.029	10,962
2022-08-29	74.500	74.500	72.800	74.000	57.029	9,179
2022-08-26	75.500	75.500	73.000	73.000	56.259	56,485
2022-08-25	75.500	76.190	75.110	75.400	58.108	2,538
2022-08-24	75.990	75.990	75.100	75.290	58.024	1,043
2022-08-23	76.000	76.920	74.500	75.000	57.800	7,381
2022-08-22	76.900	76.900	74.100	74.500	57.415	5,863
2022-08-19	75.800	76.500	74.900	76.110	58.655	12,747
2022-08-18	74.510	75.070	74.400	74.900	57.723	6,172
2022-08-17	75.400	76.500	71.990	74.400	57.338	24,084
2022-08-16	74.010	75.900	74.010	75.200	57.954	4,579
2022-08-15	78.000	78.990	75.000	75.040	57.831	16,032
2022-08-12	76.500	77.000	75.050	77.000	59.341	8,646
2022-08-11	76.500	76.500	74.700	76.000	58.571	13,980
2022-08-10	76.500	76.500	74.000	75.000	57.800	3,120
2022-08-09	74.250	76.500	74.000	76.500	58.956	9,391
2022-08-08	73.800	75.040	73.800	74.500	57.415	8,283
2022-08-05	75.000	75.060	73.800	73.800	56.875	11,231
2022-08-04	75.000	75.000	72.500	74.500	57.415	49,611
2022-08-03	75.980	75.980	73.800	74.500	57.415	16,047
2022-08-02	75.500	75.500	73.340	74.300	57.261	60,098
2022-08-01	73.950	75.000	72.900	74.240	57.214	8,230
2022-07-29	73.000	74.170	72.600	72.900	56.182	5,268
2022-07-28	72.650	72.890	72.000	72.760	56.074	4,303
2022-07-27	72.800	72.800	71.500	71.840	55.365	2,212
2022-07-26	72.520	73.370	71.500	72.500	55.873	19,159
2022-07-25	73.700	74.000	72.510	72.520	55.889	6,421
2022-07-22	73.000	73.480	72.020	72.500	55.873	14,640
2022-07-21	73.650	73.960	73.000	73.210	56.421	4,216
2022-07-20	73.990	74.000	73.000	73.000	56.259	18,505
2022-07-19	73.670	74.000	72.290	73.990	57.022	5,765
2022-07-18	73.000	73.990	71.650	71.650	55.218	4,902
2022-07-15	72.500	73.490	71.100	73.490	56.636	5,303
2022-07-14	73.980	73.980	70.490	70.630	54.432	37,331
2022-07-13	74.000	74.000	72.800	73.990	57.022	3,780
2022-07-12	74.200	74.200	72.800	73.400	56.567	3,281
2022-07-11	76.000	76.000	73.000	73.000	56.259	8,110
2022-07-08	74.180	74.430	73.300	74.190	57.176	10,252
2022-07-07	74.260	74.740	73.210	73.510	56.652	29,559
2022-07-06	75.660	75.660	72.600	73.200	56.413	3,746

← NewerPage 18 of 22 · 1,261 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.