Sparebanken Møre historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	99.000	101.48	98.900	100.96	89.188	39,504
2025-02-12	100.04	100.10	99.200	99.600	87.986	36,990
2025-02-11	100.18	101.40	100.18	100.80	89.046	49,200
2025-02-10	99.940	101.30	99.940	100.30	88.605	64,146
2025-02-07	99.500	100.00	98.950	100.00	88.340	220,252
2025-02-06	101.00	101.02	97.490	99.620	88.004	29,693
2025-02-05	99.500	101.00	99.500	100.92	89.152	217,016
2025-02-04	98.600	99.670	98.550	99.500	87.898	79,862
2025-02-03	98.000	99.490	97.750	98.830	87.306	76,530
2025-01-31	98.200	98.200	97.500	97.890	86.476	364,678
2025-01-30	96.300	98.410	95.000	97.500	86.131	64,570
2025-01-29	97.700	98.090	96.700	97.200	85.866	21,310
2025-01-28	96.000	97.770	93.970	96.730	85.451	35,843
2025-01-27	95.700	97.480	95.100	96.000	84.806	11,483
2025-01-24	97.500	97.500	93.000	94.610	83.578	60,315
2025-01-23	96.500	97.750	95.000	97.400	86.043	22,303
2025-01-22	95.990	96.500	94.940	96.000	84.806	14,410
2025-01-21	95.000	96.490	94.300	95.500	84.364	131,910
2025-01-20	95.000	95.500	94.130	95.310	84.196	33,333
2025-01-17	93.500	95.500	93.500	95.000	83.923	19,696
2025-01-16	93.780	95.300	93.400	94.000	83.039	7,620
2025-01-15	95.700	95.700	93.190	93.570	82.659	11,963
2025-01-14	95.010	95.380	93.500	93.720	82.792	13,959
2025-01-13	95.700	95.700	93.760	94.000	83.039	11,286
2025-01-10	95.000	95.800	95.000	95.700	84.541	4,630
2025-01-09	95.000	95.470	94.730	94.900	83.834	2,939
2025-01-08	95.300	95.450	94.560	94.950	83.878	18,476
2025-01-07	96.000	96.000	95.120	95.120	84.029	6,897
2025-01-06	96.500	97.140	95.120	95.420	84.294	12,722
2025-01-03	96.000	96.720	95.480	96.500	85.248	6,153
2025-01-02	97.000	97.520	95.000	95.980	84.788	16,054
2024-12-30	93.500	97.500	93.500	97.000	85.689	29,940
2024-12-27	94.600	95.680	92.500	92.500	81.714	39,109
2024-12-23	92.500	94.000	92.500	93.450	82.553	6,404
2024-12-20	92.730	93.490	92.550	93.210	82.341	4,279
2024-12-19	92.650	93.600	92.280	92.280	81.520	6,216
2024-12-18	93.070	94.000	92.530	93.000	82.156	30,932
2024-12-17	93.900	93.900	92.250	93.020	82.174	5,741
2024-12-16	91.930	93.900	91.000	92.000	81.272	27,102
2024-12-13	92.500	92.920	91.380	91.930	81.211	5,112
2024-12-12	91.200	92.440	90.700	92.330	81.564	40,243
2024-12-11	93.000	93.000	90.200	90.200	79.682	27,949
2024-12-10	93.000	93.000	90.620	91.390	80.734	8,163
2024-12-09	92.500	92.500	90.440	91.370	80.716	15,416
2024-12-06	92.770	92.780	90.830	92.500	81.714	18,375
2024-12-05	90.520	93.990	90.520	92.230	81.476	20,442
2024-12-04	90.000	94.330	89.900	91.130	80.504	16,578
2024-12-03	88.520	89.490	88.000	89.420	78.993	16,022
2024-12-02	90.000	90.000	87.000	87.800	77.562	22,316
2024-11-29	90.000	90.500	88.130	88.130	77.854	23,108
2024-11-28	92.460	92.500	90.320	90.400	79.859	24,595
2024-11-27	93.000	93.340	92.600	92.600	81.802	16,382
2024-11-26	94.340	94.340	92.000	92.000	81.272	24,312
2024-11-25	94.500	94.500	92.710	92.900	82.068	14,440
2024-11-22	93.000	93.510	93.000	93.390	82.500	3,600
2024-11-21	93.100	94.310	93.100	93.470	82.571	9,683
2024-11-20	93.350	94.200	92.710	92.830	82.006	28,479
2024-11-19	91.000	94.400	91.000	94.320	83.322	27,645
2024-11-18	90.000	93.200	89.780	93.200	82.333	33,975
2024-11-15	91.500	91.500	90.100	90.100	79.594	23,065

← NewerPage 8 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.