Sparebanken Møre historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	470.00	473.00	464.00	473.00	70.397	31,510
2022-01-07	465.00	467.00	461.00	467.00	69.504	18,370
2022-01-06	456.00	462.00	456.00	461.00	68.611	13,605
2022-01-05	450.00	468.00	450.00	465.00	69.206	105,865
2022-01-04	445.00	449.00	445.00	448.00	66.676	7,870
2022-01-03	449.00	451.00	442.00	442.00	65.783	11,800
2021-12-30	443.00	448.00	443.00	444.00	66.080	6,120
2021-12-29	443.00	443.00	440.00	443.00	65.932	4,145
2021-12-28	443.00	443.00	440.00	443.00	65.932	22,395
2021-12-27	443.00	443.00	436.00	437.00	65.039	24,060
2021-12-23	436.00	445.00	436.00	442.00	65.783	18,590
2021-12-22	441.00	443.00	429.00	435.00	64.741	13,695
2021-12-21	441.00	443.00	436.00	441.00	65.634	7,310
2021-12-20	441.00	441.00	437.00	439.00	65.336	6,175
2021-12-17	439.00	441.00	437.00	441.00	65.634	18,235
2021-12-16	435.00	439.00	434.00	438.00	65.188	11,240
2021-12-15	435.00	438.00	434.00	436.00	64.890	11,670
2021-12-14	436.00	436.00	432.00	435.00	64.741	19,250
2021-12-13	436.00	436.00	433.00	436.00	64.890	14,035
2021-12-10	432.00	435.00	432.00	435.00	64.741	7,935
2021-12-09	436.00	436.00	428.00	432.00	64.295	20,980
2021-12-08	430.00	436.00	428.00	436.00	64.890	13,895
2021-12-07	433.00	437.00	433.00	436.00	64.890	18,150
2021-12-06	432.00	434.00	432.00	432.00	64.295	6,365
2021-12-03	430.00	440.00	430.00	435.00	64.741	39,110
2021-12-02	426.00	431.00	425.00	430.00	63.997	23,305
2021-12-01	414.00	430.00	414.00	430.00	63.997	13,270
2021-11-30	415.00	415.00	404.00	415.00	61.764	115,310
2021-11-29	422.00	429.00	413.00	417.00	62.062	29,590
2021-11-26	440.00	441.00	430.00	435.00	64.741	27,030
2021-11-25	440.00	440.00	436.00	438.00	65.188	14,830
2021-11-24	440.00	440.00	438.00	439.00	65.336	140,300
2021-11-23	438.00	440.00	438.00	440.00	65.485	166,455
2021-11-22	440.00	440.00	432.00	435.00	64.741	5,185
2021-11-19	434.00	439.00	434.00	439.00	65.336	5,975
2021-11-18	437.00	438.00	436.00	436.00	64.890	3,330
2021-11-17	441.00	441.00	436.00	436.00	64.890	59,475
2021-11-16	443.00	443.00	438.00	441.00	65.634	21,720
2021-11-15	443.00	443.00	441.00	442.00	65.783	5,610
2021-11-12	440.00	444.00	439.00	440.00	65.485	55,070
2021-11-11	445.00	445.00	438.00	439.00	65.336	5,100
2021-11-10	438.00	440.00	437.00	439.00	65.336	13,965
2021-11-09	435.00	439.00	433.00	438.00	65.188	12,795
2021-11-08	435.00	435.00	428.00	434.00	64.592	10,250
2021-11-05	426.00	430.00	414.00	429.00	63.848	38,670
2021-11-04	428.00	428.00	425.00	425.00	63.253	10,680
2021-11-03	426.00	429.00	422.00	427.00	63.550	71,220
2021-11-02	430.00	430.00	425.00	427.00	63.550	19,295
2021-11-01	433.00	433.00	427.00	429.00	63.848	33,710
2021-10-29	427.00	435.00	427.00	433.00	64.443	4,630
2021-10-28	430.00	430.00	422.00	430.00	63.997	9,655
2021-10-27	425.00	435.00	425.00	435.00	63.402	10,890
2021-10-26	423.00	427.00	420.00	426.00	62.090	20,760
2021-10-25	425.00	425.00	413.00	424.00	61.798	26,045
2021-10-22	424.00	428.00	420.00	427.00	62.236	11,200
2021-10-21	420.00	425.00	420.00	424.00	61.798	3,860
2021-10-20	411.00	420.00	411.00	420.00	61.215	21,860
2021-10-19	411.00	411.00	406.00	411.00	59.904	6,135
2021-10-18	408.00	411.00	405.00	408.00	59.466	6,895
2021-10-15	409.00	412.00	404.00	412.00	60.049	77,295

← NewerPage 21 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.