Sparebanken Møre historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	103.00	103.00	102.30	102.50	96.683	11,408
2025-10-29	103.00	104.00	103.00	103.00	97.154	7,744
2025-10-28	104.98	105.00	103.82	104.50	98.569	3,922
2025-10-27	104.00	105.00	104.00	104.00	98.098	10,615
2025-10-24	103.80	104.98	103.20	104.00	98.098	13,015
2025-10-23	107.02	107.02	102.40	103.80	97.909	8,518
2025-10-22	102.00	102.78	100.50	102.00	96.211	31,976
2025-10-21	102.00	105.00	100.64	101.04	95.306	112,392
2025-10-20	108.00	108.00	104.02	105.20	99.230	6,498
2025-10-17	105.66	106.06	104.02	106.00	99.984	10,719
2025-10-16	107.36	108.00	105.30	108.00	101.87	10,042
2025-10-15	108.38	108.38	105.50	107.00	100.93	19,336
2025-10-14	105.42	105.90	104.00	104.00	98.098	5,699
2025-10-13	105.00	106.16	104.64	105.40	99.418	4,537
2025-10-10	104.00	106.36	104.00	105.86	99.852	79,408
2025-10-09	106.46	106.48	104.00	104.96	99.003	58,958
2025-10-08	107.00	107.00	105.74	106.36	100.32	85,150
2025-10-07	107.88	107.88	106.44	107.00	100.93	3,372
2025-10-06	107.90	107.90	106.52	107.90	101.78	7,650
2025-10-03	106.76	107.52	106.00	106.26	100.23	7,582
2025-10-02	108.80	108.80	106.00	106.00	99.984	13,146
2025-10-01	107.00	107.50	106.00	106.00	99.984	4,243
2025-09-30	108.46	108.90	107.02	107.56	101.46	4,123
2025-09-29	110.00	110.00	107.00	107.28	101.19	7,771
2025-09-26	105.40	110.00	105.14	110.00	103.76	13,406
2025-09-25	105.10	107.00	105.10	105.40	99.418	13,746
2025-09-24	105.00	106.14	105.00	105.92	99.909	7,383
2025-09-23	106.00	107.04	105.00	105.00	99.041	11,098
2025-09-22	106.84	107.02	106.00	106.00	99.984	6,245
2025-09-19	106.88	108.94	106.84	107.88	101.76	4,934
2025-09-18	107.14	107.88	106.88	106.88	100.81	2,822
2025-09-17	106.52	107.96	106.52	107.96	101.83	6,505
2025-09-16	109.94	109.94	107.20	107.78	101.66	3,283
2025-09-15	109.00	109.32	107.22	109.00	102.81	12,196
2025-09-12	105.04	109.50	105.04	109.50	103.29	11,897
2025-09-11	107.00	111.00	107.00	109.00	102.81	15,381
2025-09-10	107.00	107.02	105.98	106.84	100.78	6,427
2025-09-09	107.80	108.20	106.96	107.88	101.76	14,050
2025-09-08	104.54	107.80	104.54	107.80	101.68	16,328
2025-09-05	104.00	104.80	103.62	104.80	98.852	6,471
2025-09-04	104.00	104.10	103.60	103.60	97.720	76,457
2025-09-03	106.00	106.00	103.60	104.00	98.098	5,497
2025-09-02	104.00	104.84	103.70	103.72	97.834	27,620
2025-09-01	105.70	105.70	104.02	104.08	98.173	11,179
2025-08-29	105.16	105.90	104.34	105.70	99.701	15,035
2025-08-28	103.62	105.98	103.62	105.16	99.192	7,128
2025-08-27	104.68	104.70	103.60	103.84	97.947	5,167
2025-08-26	104.80	104.80	103.60	104.08	98.173	13,943
2025-08-25	104.58	104.58	103.60	104.38	98.456	9,070
2025-08-22	103.90	104.50	103.00	104.50	98.569	11,948
2025-08-21	104.50	104.70	103.80	104.20	98.286	11,093
2025-08-20	103.50	104.80	103.50	104.70	98.758	83,361
2025-08-19	103.02	104.80	103.02	104.54	98.607	34,493
2025-08-18	105.00	105.00	103.02	103.28	97.419	32,038
2025-08-15	105.00	105.00	103.00	104.08	98.173	7,512
2025-08-14	105.00	105.14	103.62	103.80	97.909	123,863
2025-08-13	107.78	108.00	105.44	105.50	99.513	15,287
2025-08-12	106.00	107.54	105.02	107.00	100.93	13,827
2025-08-11	107.00	107.00	103.94	104.88	98.928	15,867
2025-08-08	107.00	107.00	104.82	104.82	98.871	6,024

← NewerPage 5 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.