Sparebanken Møre historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	76.030	76.610	73.600	74.050	57.068	13,300
2022-07-04	75.910	77.500	75.910	76.940	59.295	6,019
2022-07-01	75.000	75.910	74.470	75.910	58.501	1,062
2022-06-30	75.990	76.000	73.500	74.310	57.268	14,842
2022-06-29	79.000	79.000	75.990	75.990	58.563	7,645
2022-06-28	76.000	78.960	75.990	77.190	59.488	4,165
2022-06-27	75.000	75.890	75.000	75.000	57.800	1,784
2022-06-24	73.450	75.000	73.450	75.000	57.800	2,834
2022-06-23	74.240	74.940	72.510	73.250	56.451	11,621
2022-06-22	76.300	76.300	73.020	74.230	57.207	3,127
2022-06-21	77.930	78.890	71.000	75.000	57.800	30,385
2022-06-20	77.990	77.990	75.500	75.500	58.185	1,529
2022-06-17	76.000	77.970	75.410	77.970	60.089	26,178
2022-06-16	76.880	76.880	75.990	75.990	58.563	4,301
2022-06-15	76.880	76.880	75.200	76.280	58.787	4,116
2022-06-14	74.900	76.800	74.900	76.050	58.609	8,886
2022-06-13	77.000	77.000	74.100	74.100	57.106	7,023
2022-06-10	78.000	78.270	77.600	77.600	59.804	3,055
2022-06-09	78.900	78.900	77.500	78.400	60.420	9,110
2022-06-08	78.900	78.900	78.000	78.020	60.127	4,602
2022-06-07	78.900	78.900	78.560	78.900	60.806	5,979
2022-06-03	79.000	79.000	78.200	78.500	60.497	6,315
2022-06-02	80.600	81.050	78.600	78.790	60.721	7,541
2022-06-01	79.760	81.990	79.670	80.080	61.715	6,041
2022-05-31	79.810	80.140	79.000	79.050	60.921	6,735
2022-05-30	79.810	79.810	78.720	79.010	60.890	21,254
2022-05-27	79.000	80.500	78.800	79.800	61.499	19,668
2022-05-25	80.500	81.000	79.000	79.000	60.883	15,872
2022-05-24	78.390	80.500	78.390	80.490	62.031	7,778
2022-05-23	79.990	79.990	77.500	78.590	60.567	19,254
2022-05-20	79.990	80.000	79.000	79.890	61.569	10,545
2022-05-19	80.000	80.150	78.010	79.990	61.646	6,854
2022-05-18	80.000	80.500	80.000	80.280	61.869	18,221
2022-05-16	80.000	80.600	79.740	80.500	62.039	80,249
2022-05-13	80.000	80.500	79.570	80.000	61.653	9,090
2022-05-12	80.000	80.990	79.890	80.000	61.653	7,206
2022-05-11	79.000	80.000	78.990	80.000	61.653	50,648
2022-05-10	78.500	79.000	78.500	78.930	60.829	6,033
2022-05-09	81.000	81.000	78.050	79.000	60.883	19,473
2022-05-06	81.000	81.000	79.510	80.000	61.653	19,180
2022-05-05	82.000	82.000	80.510	80.990	62.416	190,978
2022-05-04	80.500	84.690	79.230	81.000	62.424	4,299
2022-05-03	81.310	81.310	79.800	80.390	61.954	13,735
2022-05-02	81.500	81.540	78.020	78.880	60.790	48,755
2022-04-29	85.000	85.000	77.620	80.240	61.838	19,677
2022-04-28	88.500	88.500	83.000	84.490	65.114	24,800
2022-04-27	86.000	88.500	86.000	87.500	67.433	111,165
2022-04-26	87.100	87.990	85.020	87.990	67.811	10,827
2022-04-25	90.000	90.000	87.000	87.610	67.518	14,122
2022-04-22	91.000	91.000	87.990	89.300	68.821	25,808
2022-04-21	89.100	90.000	88.490	89.940	69.314	19,428
2022-04-20	90.000	90.990	89.010	89.090	68.659	16,200
2022-04-19	88.500	89.990	88.190	89.990	69.352	9,643
2022-04-13	88.600	88.720	88.000	88.000	67.819	10,103
2022-04-12	88.500	88.990	88.000	88.400	68.127	10,087
2022-04-11	89.500	89.510	87.510	88.500	68.204	17,113
2022-04-08	87.100	89.500	86.800	89.500	68.975	5,985
2022-04-07	90.500	90.500	87.000	87.200	67.202	161,180
2022-04-06	90.600	90.870	88.000	88.000	67.819	6,853
2022-04-05	91.500	91.790	90.500	90.500	69.745	9,901

← NewerPage 19 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.