Sparebanken Møre historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	107.00	107.00	104.82	104.82	98.871	6,024
2025-08-07	106.50	107.00	104.56	106.10	100.08	5,114
2025-08-06	108.90	108.90	104.56	104.56	98.626	12,956
2025-08-05	106.50	108.58	106.34	106.80	100.74	11,027
2025-08-04	105.90	106.00	104.94	105.20	99.230	13,223
2025-08-01	106.00	106.00	102.40	104.30	98.381	9,549
2025-07-31	104.34	106.00	104.30	106.00	99.984	14,231
2025-07-30	107.02	107.02	104.20	104.20	98.286	4,130
2025-07-29	107.00	107.02	105.06	105.60	99.607	2,526
2025-07-28	108.00	108.00	105.50	106.92	100.85	2,545
2025-07-25	106.88	107.46	104.98	105.66	99.663	11,188
2025-07-24	103.42	105.58	103.42	105.56	99.569	3,765
2025-07-23	104.98	105.16	103.58	104.80	98.852	8,151
2025-07-22	108.00	108.00	104.94	105.62	99.626	9,682
2025-07-21	105.44	106.90	105.30	105.36	99.380	4,743
2025-07-18	104.46	107.98	103.50	105.44	99.456	12,910
2025-07-17	109.00	109.00	103.30	103.38	97.513	290,609
2025-07-16	107.02	109.16	107.02	108.50	102.34	12,369
2025-07-15	109.16	109.50	107.88	109.06	102.87	6,146
2025-07-14	109.80	109.90	108.36	108.84	102.66	8,276
2025-07-11	106.40	110.50	106.40	109.90	103.66	14,047
2025-07-10	109.00	109.06	108.00	108.28	102.13	83,630
2025-07-09	112.00	112.00	108.40	108.40	102.25	8,858
2025-07-08	110.00	110.38	109.30	110.00	103.76	14,011
2025-07-07	107.00	110.00	106.74	110.00	103.76	45,887
2025-07-04	106.88	107.52	105.82	107.24	101.15	9,419
2025-07-03	106.52	107.22	106.50	106.88	100.81	39,069
2025-07-02	106.66	107.12	106.00	106.96	100.89	16,158
2025-07-01	106.80	107.00	105.02	105.48	99.494	8,836
2025-06-30	104.80	107.00	104.80	106.90	100.83	21,826
2025-06-27	105.20	105.20	104.16	104.80	98.852	8,445
2025-06-26	104.92	105.20	104.20	105.20	99.230	13,520
2025-06-25	104.48	104.94	103.74	104.92	98.965	95,174
2025-06-24	105.00	105.00	103.68	104.00	98.098	15,598
2025-06-23	101.10	104.90	101.10	104.24	98.324	23,344
2025-06-20	100.90	102.50	100.90	102.50	96.683	17,348
2025-06-19	102.50	102.50	100.00	101.46	95.702	8,636
2025-06-18	99.500	102.12	99.500	101.62	95.853	50,797
2025-06-17	105.00	105.00	102.04	102.72	96.890	14,480
2025-06-16	102.54	105.64	102.54	104.34	98.418	14,504
2025-06-13	104.00	104.00	102.00	102.54	96.721	22,427
2025-06-12	105.00	106.00	103.92	104.90	98.947	18,171
2025-06-11	102.88	106.46	102.88	105.40	99.418	44,300
2025-06-10	103.20	105.96	103.20	105.08	99.116	27,399
2025-06-06	103.00	103.50	102.74	103.16	97.305	27,286
2025-06-05	103.74	104.66	102.42	102.72	96.890	12,976
2025-06-04	103.36	104.14	103.00	103.74	97.852	14,058
2025-06-03	105.32	106.78	102.00	102.00	96.211	35,023
2025-06-02	102.00	106.80	100.28	106.80	100.74	54,043
2025-05-30	99.140	102.26	98.830	102.26	96.456	25,781
2025-05-28	99.500	99.900	98.780	98.830	93.221	13,433
2025-05-27	101.00	101.00	98.000	99.190	93.561	33,844
2025-05-26	101.40	102.00	98.200	100.46	94.759	70,596
2025-05-23	102.94	103.00	101.56	103.00	97.154	48,712
2025-05-22	102.00	103.24	101.10	102.60	96.777	8,278
2025-05-21	101.00	104.50	101.00	102.24	96.438	67,131
2025-05-20	102.48	102.48	100.84	100.84	95.117	14,699
2025-05-19	102.24	102.48	100.80	102.36	96.551	39,983
2025-05-16	104.30	104.98	102.50	102.50	96.683	46,245
2025-05-15	102.90	104.04	102.90	103.30	97.437	17,975

← NewerPage 6 of 21 · 1,260 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.