Sparebanken Møre historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	108.98	109.40	106.20	107.98	101.85	83,523
2026-01-28	109.78	109.80	107.72	108.98	102.80	5,644
2026-01-27	108.98	109.80	108.68	109.02	102.83	8,166
2026-01-26	110.84	110.84	107.50	109.22	103.02	17,461
2026-01-23	109.48	110.84	107.98	108.20	102.06	27,230
2026-01-22	109.20	110.00	109.20	109.50	103.29	19,630
2026-01-21	110.00	111.00	108.00	109.10	102.91	17,770
2026-01-20	111.14	112.50	110.26	110.58	104.30	22,088
2026-01-19	111.90	113.24	110.20	111.22	104.91	27,121
2026-01-16	111.68	114.98	111.00	114.50	108.00	13,040
2026-01-15	112.20	112.26	110.22	111.42	105.10	32,496
2026-01-14	114.00	114.00	112.14	112.20	105.83	5,294
2026-01-13	114.56	114.76	113.20	113.66	107.21	11,739
2026-01-12	111.98	115.00	111.00	114.46	107.96	10,504
2026-01-09	115.00	115.00	111.52	112.06	105.70	18,112
2026-01-08	116.26	116.26	113.02	115.00	108.47	11,100
2026-01-07	113.44	115.80	112.54	115.80	109.23	39,077
2026-01-06	114.36	116.48	113.52	113.60	107.15	8,209
2026-01-05	118.24	118.24	115.50	116.50	109.89	62,960
2026-01-02	115.00	118.80	113.22	118.80	112.06	25,303
2025-12-30	114.70	118.00	114.70	117.00	110.36	54,443
2025-12-29	111.98	114.70	111.98	114.68	108.17	11,292
2025-12-23	111.00	112.00	110.84	112.00	105.64	106,450
2025-12-22	114.50	114.50	110.00	111.30	104.98	18,084
2025-12-19	108.00	111.00	107.60	111.00	104.70	39,906
2025-12-18	107.50	108.18	106.44	107.56	101.46	6,880
2025-12-17	107.50	108.50	107.50	108.20	102.06	16,553
2025-12-16	106.48	108.00	106.00	107.00	100.93	24,747
2025-12-15	105.00	105.00	103.96	105.00	99.041	27,190
2025-12-12	104.50	105.00	104.48	104.48	98.550	6,907
2025-12-11	103.28	105.00	103.28	104.48	98.550	6,650
2025-12-10	105.18	105.20	103.28	103.28	97.419	6,091
2025-12-09	104.00	105.50	103.02	103.02	97.173	13,780
2025-12-08	105.00	105.00	102.22	105.00	99.041	15,388
2025-12-05	101.82	104.58	101.82	103.00	97.154	4,970
2025-12-04	104.50	104.50	102.88	102.88	97.041	2,302
2025-12-03	103.48	105.28	102.38	105.14	99.173	21,751
2025-12-02	102.02	102.90	101.50	102.50	96.683	119,289
2025-12-01	103.00	103.60	102.36	102.36	96.551	9,483
2025-11-28	101.98	102.68	100.98	102.48	96.664	8,286
2025-11-27	102.00	102.00	100.00	100.70	94.985	17,200
2025-11-26	101.50	101.68	100.88	101.00	95.268	10,251
2025-11-25	101.78	103.16	101.00	101.00	95.268	26,643
2025-11-24	100.00	101.00	99.110	100.94	95.211	167,383
2025-11-21	100.70	100.70	99.310	99.430	93.787	41,066
2025-11-20	102.30	102.30	100.82	100.82	95.098	13,532
2025-11-19	100.26	103.50	100.00	102.32	96.513	21,425
2025-11-18	102.20	102.20	100.02	100.26	94.570	11,534
2025-11-17	101.00	101.00	100.34	100.48	94.777	53,075
2025-11-14	101.38	102.18	101.00	101.00	95.268	29,526
2025-11-13	102.00	102.72	101.24	101.98	96.192	16,303
2025-11-12	102.00	103.00	100.88	102.00	96.211	22,672
2025-11-11	102.50	103.00	102.00	102.18	96.381	13,711
2025-11-10	102.00	102.60	102.00	102.34	96.532	3,727
2025-11-07	101.24	102.82	101.20	102.00	96.211	7,062
2025-11-06	101.80	102.04	100.00	100.70	94.985	19,946
2025-11-05	100.00	100.50	98.800	98.800	93.193	28,740
2025-11-04	100.88	100.88	99.880	100.36	94.664	21,976
2025-11-03	100.98	100.98	100.20	100.60	94.891	23,916
2025-10-31	102.00	102.06	99.800	100.00	94.325	149,297

← NewerPage 4 of 21 · 1,259 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.