Sparebanken Møre historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 91.500 | 92.000 | 90.000 | 90.680 | 69.884 | 12,305 |
| 2022-04-01 | 87.500 | 90.600 | 87.500 | 88.640 | 68.312 | 4,723 |
| 2022-03-31 | 456.00 | 456.00 | 440.00 | 441.00 | 67.973 | 110,225 |
| 2022-03-30 | 465.00 | 465.00 | 458.00 | 465.00 | 69.206 | 5,965 |
| 2022-03-29 | 465.00 | 465.00 | 460.00 | 460.00 | 68.462 | 65,680 |
| 2022-03-28 | 464.00 | 472.00 | 462.00 | 464.00 | 69.057 | 10,220 |
| 2022-03-25 | 472.00 | 472.00 | 462.00 | 462.00 | 68.759 | 29,375 |
| 2022-03-24 | 459.00 | 467.00 | 459.00 | 462.00 | 68.759 | 6,815 |
| 2022-03-23 | 469.00 | 470.00 | 460.00 | 460.00 | 68.462 | 16,575 |
| 2022-03-22 | 449.00 | 466.00 | 449.00 | 462.00 | 68.759 | 9,690 |
| 2022-03-21 | 441.00 | 449.00 | 439.00 | 449.00 | 66.825 | 2,940 |
| 2022-03-18 | 434.00 | 440.00 | 434.00 | 438.00 | 65.188 | 10,300 |
| 2022-03-17 | 428.00 | 433.00 | 428.00 | 430.00 | 63.997 | 50,440 |
| 2022-03-16 | 430.00 | 432.00 | 426.00 | 428.00 | 63.699 | 27,540 |
| 2022-03-15 | 432.00 | 436.00 | 422.00 | 426.00 | 63.402 | 21,255 |
| 2022-03-14 | 430.00 | 438.00 | 430.00 | 435.00 | 64.741 | 11,770 |
| 2022-03-11 | 430.00 | 437.00 | 427.00 | 430.00 | 63.997 | 124,405 |
| 2022-03-10 | 436.00 | 436.00 | 418.00 | 430.00 | 63.997 | 20,425 |
| 2022-03-09 | 412.00 | 434.00 | 412.00 | 434.00 | 64.592 | 154,290 |
| 2022-03-08 | 403.00 | 422.00 | 402.00 | 405.00 | 60.276 | 308,375 |
| 2022-03-07 | 416.00 | 417.00 | 401.00 | 408.00 | 60.723 | 31,335 |
| 2022-03-04 | 431.00 | 431.00 | 425.00 | 429.00 | 63.848 | 93,400 |
| 2022-03-03 | 454.00 | 458.00 | 433.00 | 433.00 | 64.443 | 23,145 |
| 2022-03-02 | 428.00 | 452.00 | 428.00 | 452.00 | 67.271 | 54,465 |
| 2022-03-01 | 448.00 | 448.00 | 429.00 | 429.00 | 63.848 | 18,840 |
| 2022-02-28 | 440.00 | 440.00 | 423.00 | 436.00 | 64.890 | 28,980 |
| 2022-02-25 | 435.00 | 442.00 | 434.00 | 440.00 | 65.485 | 12,045 |
| 2022-02-24 | 446.00 | 446.00 | 430.00 | 433.00 | 64.443 | 39,620 |
| 2022-02-23 | 445.00 | 456.00 | 445.00 | 446.00 | 66.378 | 20,630 |
| 2022-02-22 | 456.00 | 456.00 | 450.00 | 452.00 | 67.271 | 14,815 |
| 2022-02-21 | 451.00 | 455.00 | 448.00 | 450.00 | 66.973 | 28,130 |
| 2022-02-18 | 455.00 | 455.00 | 443.00 | 448.00 | 66.676 | 29,835 |
| 2022-02-17 | 457.00 | 460.00 | 455.00 | 455.00 | 67.718 | 70,275 |
| 2022-02-16 | 462.00 | 463.00 | 458.00 | 459.00 | 68.313 | 66,755 |
| 2022-02-15 | 466.00 | 466.00 | 454.00 | 459.00 | 68.313 | 59,325 |
| 2022-02-14 | 476.00 | 476.00 | 466.00 | 468.00 | 69.652 | 91,800 |
| 2022-02-11 | 470.00 | 477.00 | 470.00 | 474.00 | 70.545 | 7,550 |
| 2022-02-10 | 479.00 | 480.00 | 477.00 | 477.00 | 70.992 | 20,605 |
| 2022-02-09 | 480.00 | 480.00 | 469.00 | 479.00 | 71.290 | 23,805 |
| 2022-02-08 | 481.00 | 482.00 | 478.00 | 478.00 | 71.141 | 4,325 |
| 2022-02-07 | 482.00 | 484.00 | 478.00 | 482.00 | 71.736 | 7,770 |
| 2022-02-04 | 477.00 | 483.00 | 477.00 | 481.00 | 71.587 | 20,585 |
| 2022-02-03 | 479.00 | 483.00 | 479.00 | 482.00 | 71.736 | 3,295 |
| 2022-02-02 | 476.00 | 479.00 | 472.00 | 478.00 | 71.141 | 235,380 |
| 2022-02-01 | 480.00 | 483.00 | 472.00 | 472.00 | 70.248 | 24,270 |
| 2022-01-31 | 475.00 | 484.00 | 474.00 | 483.00 | 71.885 | 25,285 |
| 2022-01-28 | 486.00 | 486.00 | 476.00 | 476.00 | 70.843 | 25,840 |
| 2022-01-27 | 484.00 | 490.00 | 478.00 | 486.00 | 72.331 | 21,345 |
| 2022-01-26 | 482.00 | 491.00 | 477.00 | 489.00 | 72.778 | 20,495 |
| 2022-01-25 | 472.00 | 485.00 | 472.00 | 476.00 | 70.843 | 13,195 |
| 2022-01-24 | 480.00 | 480.00 | 470.00 | 471.00 | 70.099 | 22,010 |
| 2022-01-21 | 479.00 | 483.00 | 476.00 | 476.00 | 70.843 | 58,275 |
| 2022-01-20 | 483.00 | 483.00 | 476.00 | 480.00 | 71.438 | 10,650 |
| 2022-01-19 | 480.00 | 485.00 | 480.00 | 480.00 | 71.438 | 25,325 |
| 2022-01-18 | 480.00 | 480.00 | 475.00 | 478.00 | 71.141 | 8,395 |
| 2022-01-17 | 485.00 | 485.00 | 479.00 | 479.00 | 71.290 | 6,665 |
| 2022-01-14 | 485.00 | 485.00 | 482.00 | 485.00 | 72.183 | 16,585 |
| 2022-01-13 | 477.00 | 485.00 | 474.00 | 485.00 | 72.183 | 24,905 |
| 2022-01-12 | 476.00 | 480.00 | 473.00 | 477.00 | 70.992 | 20,880 |
| 2022-01-11 | 473.00 | 476.00 | 471.00 | 476.00 | 70.843 | 10,650 |
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.