Sparebanken Møre historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	102.78	103.00	101.60	103.00	97.154	106,616
2025-05-13	102.20	102.84	101.56	101.56	95.796	3,767
2025-05-12	101.86	102.42	100.50	102.20	96.400	11,649
2025-05-09	101.50	102.00	100.90	102.00	96.211	137,614
2025-05-08	104.00	104.00	100.42	101.72	95.947	26,476
2025-05-07	100.60	101.00	98.110	100.32	94.627	18,448
2025-05-06	99.830	99.830	98.460	98.850	93.240	5,944
2025-05-05	100.02	100.52	98.860	100.00	94.325	11,639
2025-05-02	100.00	101.28	99.000	100.22	94.532	13,405
2025-04-30	100.02	100.02	98.650	100.00	94.325	23,474
2025-04-29	98.750	102.18	98.750	101.90	96.117	12,201
2025-04-28	98.500	98.750	98.420	98.750	93.146	23,018
2025-04-25	98.500	98.750	97.190	98.750	93.146	20,873
2025-04-24	98.750	98.750	96.900	96.980	91.476	50,070
2025-04-23	96.140	98.000	96.090	97.280	91.759	13,155
2025-04-22	96.130	96.130	95.000	95.650	90.222	3,719
2025-04-16	97.000	97.000	95.700	96.200	90.740	3,034
2025-04-15	99.000	99.000	97.250	97.420	91.891	6,234
2025-04-14	93.500	97.290	93.500	97.000	91.495	27,128
2025-04-11	89.500	93.800	88.000	93.800	88.477	15,492
2025-04-10	95.000	95.000	92.740	93.770	88.448	25,598
2025-04-09	99.700	99.980	96.630	98.500	87.015	35,379
2025-04-08	100.00	101.90	99.000	99.250	87.677	30,941
2025-04-07	96.200	100.00	93.100	100.00	88.340	34,343
2025-04-04	101.00	101.00	96.180	97.500	86.131	27,869
2025-04-03	103.98	103.98	100.02	100.88	89.117	22,860
2025-04-02	104.00	104.00	102.00	102.82	90.831	11,746
2025-04-01	103.00	103.76	102.08	103.00	90.990	24,458
2025-03-31	103.50	103.50	100.74	102.76	90.778	29,302
2025-03-28	104.80	105.00	103.50	103.50	91.432	25,476
2025-03-27	105.00	105.00	104.00	104.60	92.403	6,313
2025-03-26	102.54	105.28	102.54	105.00	92.757	162,381
2025-03-25	104.16	104.58	102.50	102.50	90.548	2,740
2025-03-24	103.52	106.98	103.52	104.16	92.015	7,662
2025-03-21	103.00	104.46	102.94	104.46	92.280	32,088
2025-03-20	105.50	105.50	101.98	103.00	90.990	16,177
2025-03-19	104.00	105.50	103.98	105.34	93.057	11,819
2025-03-18	105.54	105.54	103.70	104.00	91.873	12,152
2025-03-17	102.80	104.98	102.80	104.00	91.873	18,531
2025-03-14	99.020	102.80	99.020	102.80	90.813	9,947
2025-03-13	99.500	101.48	99.020	99.020	87.474	19,706
2025-03-12	100.00	100.46	99.300	99.500	87.898	17,791
2025-03-11	95.560	99.690	95.560	99.190	87.624	23,710
2025-03-10	100.00	100.00	98.060	98.080	86.643	3,704
2025-03-07	97.910	100.00	96.840	100.00	88.340	26,435
2025-03-06	96.590	98.000	96.110	96.860	85.566	10,177
2025-03-05	97.000	98.490	96.030	96.590	85.327	37,164
2025-03-04	98.750	98.750	96.000	96.000	84.806	14,653
2025-03-03	97.000	99.280	96.440	98.010	86.582	14,213
2025-02-28	100.30	100.30	97.610	97.700	86.308	27,894
2025-02-27	100.00	101.34	97.990	100.60	88.870	39,686
2025-02-26	100.92	101.00	99.870	100.00	88.340	18,853
2025-02-25	101.50	101.50	100.20	101.50	89.665	7,607
2025-02-24	101.00	101.00	99.500	100.22	88.534	12,740
2025-02-21	100.98	101.00	100.00	100.08	88.410	89,731
2025-02-20	100.00	101.00	98.950	100.98	89.205	6,333
2025-02-19	101.50	101.88	100.00	100.00	88.340	8,144
2025-02-18	101.88	101.88	98.440	101.00	89.223	11,764
2025-02-17	99.290	100.38	98.510	99.770	88.136	15,697
2025-02-14	101.02	101.02	97.690	99.790	88.154	9,793

← NewerPage 7 of 21 · 1,257 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.