Sparebanken Møre historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	114.80	115.00	112.92	114.34	114.34	22,328
2026-04-27	115.00	115.00	113.00	114.14	114.14	62,131
2026-04-24	114.70	115.00	114.60	115.00	115.00	29,117
2026-04-23	116.00	116.00	114.10	114.56	114.56	5,871
2026-04-22	118.50	118.68	115.00	115.00	115.00	24,762
2026-04-21	117.66	118.88	117.00	118.00	118.00	9,545
2026-04-20	117.36	117.98	116.22	117.40	117.40	106,789
2026-04-17	115.48	118.12	115.46	116.28	116.28	13,630
2026-04-16	118.52	118.52	115.48	115.48	115.48	22,874
2026-04-15	116.64	119.14	116.20	117.92	117.92	23,354
2026-04-14	114.50	116.80	114.34	116.64	116.64	24,429
2026-04-13	114.50	114.70	114.00	114.30	114.30	13,144
2026-04-10	117.98	117.98	114.00	114.02	114.02	40,848
2026-04-09	116.00	116.00	113.72	114.00	114.00	19,463
2026-04-08	121.00	123.66	120.58	123.34	116.34	18,491
2026-04-07	117.50	122.20	117.50	120.20	113.38	54,821
2026-04-01	116.44	117.50	116.44	117.42	110.76	15,061
2026-03-31	117.48	117.50	115.96	117.44	110.77	15,270
2026-03-30	116.56	117.10	114.56	116.20	109.61	12,340
2026-03-27	116.00	116.74	113.50	113.50	107.06	21,798
2026-03-26	116.80	117.48	114.76	115.42	108.87	5,061
2026-03-25	115.24	117.50	115.24	116.64	110.02	11,574
2026-03-24	115.00	115.76	113.70	115.00	108.47	7,595
2026-03-23	115.08	115.86	112.54	115.58	109.02	20,083
2026-03-20	116.98	116.98	115.10	115.36	108.81	5,270
2026-03-19	117.26	117.26	115.00	116.70	110.08	14,220
2026-03-18	116.78	117.02	116.02	117.02	110.38	17,890
2026-03-17	117.28	117.50	116.00	116.86	110.23	25,736
2026-03-16	119.70	119.70	116.50	117.10	110.45	15,841
2026-03-13	117.00	119.90	117.00	119.70	112.91	30,014
2026-03-12	115.00	117.60	114.98	117.00	110.36	17,372
2026-03-11	113.98	116.72	113.88	115.00	108.47	25,142
2026-03-10	112.04	114.00	112.04	114.00	107.53	12,351
2026-03-09	114.40	114.40	112.00	112.04	105.68	12,336
2026-03-06	111.58	112.32	111.00	112.30	105.93	1,942
2026-03-05	112.84	114.00	110.58	111.50	105.17	21,891
2026-03-04	112.00	114.16	111.10	112.82	106.42	6,552
2026-03-03	111.60	112.98	111.30	112.48	106.10	5,346
2026-03-02	112.00	112.48	111.00	111.10	104.79	17,511
2026-02-27	111.48	114.48	111.48	112.90	106.49	13,928
2026-02-26	112.52	113.54	111.42	111.78	105.44	9,374
2026-02-25	113.50	114.58	112.08	113.00	106.59	14,579
2026-02-24	114.50	114.50	113.00	113.50	107.06	6,757
2026-02-23	113.98	114.48	113.02	113.68	107.23	12,615
2026-02-20	113.02	114.00	112.70	113.26	106.83	17,179
2026-02-19	113.02	113.32	112.50	113.00	106.59	6,492
2026-02-18	112.64	114.98	112.62	113.80	107.34	155,170
2026-02-17	111.48	114.48	111.48	113.56	107.12	12,103
2026-02-16	112.02	114.02	112.02	113.02	106.61	5,889
2026-02-13	114.28	114.28	112.00	112.68	106.29	7,691
2026-02-12	113.34	115.02	113.00	114.60	108.10	14,400
2026-02-11	112.32	113.96	112.32	113.18	106.76	4,766
2026-02-10	113.50	114.20	111.06	112.58	106.19	12,496
2026-02-09	114.98	114.98	112.66	112.98	106.57	5,162
2026-02-06	110.16	115.00	110.00	115.00	108.47	21,752
2026-02-05	111.00	111.36	109.78	110.78	104.49	6,162
2026-02-04	112.90	112.90	111.12	111.74	105.40	9,994
2026-02-03	110.02	112.68	109.64	110.96	104.66	9,995
2026-02-02	109.78	110.00	108.72	109.30	103.10	9,353
2026-01-30	108.48	109.80	108.46	109.80	103.57	18,082

← NewerPage 3 of 5 · 249 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.