Sparebanken Møre historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	109.02	112.28	109.02	109.72	109.72	2,672
2026-07-23	112.28	112.60	111.60	112.60	112.60	29,041
2026-07-22	111.00	112.78	111.00	112.60	112.60	27,058
2026-07-21	111.00	111.48	110.00	111.00	111.00	3,660
2026-07-20	111.00	112.00	111.00	111.00	111.00	7,475
2026-07-17	111.70	111.74	110.00	111.74	111.74	1,319
2026-07-16	111.60	111.72	110.24	110.70	110.70	4,209
2026-07-15	109.24	111.96	109.24	111.42	111.42	1,606
2026-07-14	111.00	112.00	110.88	111.00	111.00	2,306
2026-07-13	111.78	113.00	111.04	112.46	112.46	7,437
2026-07-10	111.10	111.90	110.48	111.78	111.78	5,280
2026-07-09	109.40	110.98	108.30	110.98	110.98	104,828
2026-07-08	110.00	110.78	109.40	109.40	109.40	5,427
2026-07-07	110.00	110.00	108.10	109.92	109.92	2,935
2026-07-06	110.20	110.36	107.76	108.60	108.60	5,244
2026-07-03	109.00	111.28	108.50	110.40	110.40	13,816
2026-07-02	108.98	108.98	107.94	108.26	108.26	47,698
2026-07-01	108.40	108.50	108.00	108.30	108.30	3,504
2026-06-30	109.00	109.00	107.88	108.34	108.34	6,513
2026-06-29	109.60	109.60	108.02	108.02	108.02	104,336
2026-06-26	109.90	109.90	109.06	109.48	109.48	3,392
2026-06-25	115.00	115.00	109.02	109.48	109.48	11,450
2026-06-24	115.98	115.98	109.38	110.28	110.28	4,402
2026-06-23	111.80	111.80	110.16	111.00	111.00	10,662
2026-06-22	110.00	111.52	109.26	110.80	110.80	8,068
2026-06-19	109.84	110.56	109.40	109.50	109.50	18,536
2026-06-18	109.58	109.98	109.00	109.10	109.10	62,637
2026-06-17	111.34	111.34	109.00	109.32	109.32	12,303
2026-06-16	111.04	111.12	109.70	110.36	110.36	19,110
2026-06-15	111.50	112.56	110.70	111.02	111.02	13,741
2026-06-12	111.86	112.32	111.50	111.70	111.70	4,993
2026-06-11	111.68	111.78	111.02	111.64	111.64	2,076
2026-06-10	111.82	112.56	111.02	111.60	111.60	3,906
2026-06-09	111.50	112.44	111.48	111.72	111.72	33,500
2026-06-08	111.68	112.20	111.40	111.70	111.70	64,420
2026-06-05	112.00	113.10	112.00	112.32	112.32	7,827
2026-06-04	113.10	113.10	111.00	112.30	112.30	15,670
2026-06-03	112.40	112.40	110.60	111.64	111.64	11,838
2026-06-02	112.90	113.64	112.54	112.60	112.60	3,877
2026-06-01	114.66	114.66	112.24	112.50	112.50	16,839
2026-05-29	114.10	114.22	112.10	112.80	112.80	26,844
2026-05-28	114.54	114.54	113.58	113.84	113.84	29,662
2026-05-27	113.12	114.54	113.12	113.72	113.72	11,097
2026-05-26	114.98	114.98	113.00	114.54	114.54	28,241
2026-05-22	114.46	114.72	113.56	114.40	114.40	16,010
2026-05-21	114.08	115.44	114.08	114.36	114.36	17,732
2026-05-20	113.88	115.44	113.86	114.08	114.08	10,381
2026-05-19	113.50	114.40	113.50	114.40	114.40	6,316
2026-05-18	112.70	113.48	112.02	113.48	113.48	22,869
2026-05-15	114.00	114.00	112.90	112.94	112.94	13,075
2026-05-13	115.00	115.60	113.32	113.68	113.68	29,632
2026-05-12	115.36	117.20	115.00	115.00	115.00	38,068
2026-05-11	114.64	116.00	114.56	115.36	115.36	22,717
2026-05-08	115.40	116.28	114.00	114.00	114.00	16,519
2026-05-07	114.62	115.98	114.62	115.44	115.44	21,487
2026-05-06	115.00	115.44	113.24	114.40	114.40	20,307
2026-05-05	112.82	115.00	112.82	115.00	115.00	18,558
2026-05-04	115.02	115.10	112.34	112.56	112.56	28,001
2026-04-30	113.96	115.76	113.96	115.00	115.00	29,688
2026-04-29	114.56	117.12	114.30	116.80	116.80	11,297

← NewerPage 2 of 3 · 127 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.