Sparebanken Møre historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 90.210 | 92.000 | 90.210 | 92.000 | 81.272 | 14,931 |
| 2024-11-13 | 91.540 | 91.880 | 90.600 | 90.600 | 80.036 | 12,904 |
| 2024-11-12 | 92.100 | 92.390 | 90.990 | 91.980 | 81.255 | 27,660 |
| 2024-11-11 | 90.000 | 92.000 | 89.200 | 90.000 | 79.506 | 62,471 |
| 2024-11-08 | 92.500 | 92.500 | 90.000 | 90.000 | 79.506 | 28,267 |
| 2024-11-07 | 92.400 | 92.800 | 91.970 | 92.540 | 81.749 | 11,089 |
| 2024-11-06 | 90.950 | 92.500 | 90.810 | 92.280 | 81.520 | 23,919 |
| 2024-11-05 | 90.820 | 91.320 | 90.000 | 90.010 | 79.514 | 234,996 |
| 2024-11-04 | 90.000 | 90.690 | 87.000 | 90.390 | 79.850 | 46,551 |
| 2024-11-01 | 88.550 | 90.550 | 88.550 | 90.000 | 79.506 | 11,265 |
| 2024-10-31 | 88.560 | 90.390 | 88.560 | 89.040 | 78.658 | 16,891 |
| 2024-10-30 | 88.000 | 90.000 | 88.000 | 90.000 | 79.506 | 29,103 |
| 2024-10-29 | 88.000 | 89.000 | 87.000 | 88.000 | 77.739 | 52,803 |
| 2024-10-28 | 87.500 | 88.450 | 86.770 | 88.200 | 77.916 | 31,536 |
| 2024-10-25 | 88.050 | 88.210 | 87.110 | 88.200 | 77.916 | 4,598 |
| 2024-10-24 | 88.000 | 88.010 | 86.420 | 87.900 | 77.651 | 39,922 |
| 2024-10-23 | 88.880 | 88.880 | 87.170 | 88.000 | 77.739 | 31,049 |
| 2024-10-22 | 85.000 | 88.200 | 85.000 | 88.000 | 77.739 | 64,069 |
| 2024-10-21 | 85.000 | 86.490 | 84.050 | 86.490 | 76.405 | 34,117 |
| 2024-10-18 | 84.000 | 84.650 | 83.530 | 84.650 | 74.779 | 9,761 |
| 2024-10-17 | 83.900 | 84.650 | 83.900 | 84.300 | 74.470 | 21,245 |
| 2024-10-16 | 84.000 | 84.340 | 83.860 | 84.300 | 74.470 | 13,383 |
| 2024-10-15 | 84.000 | 84.000 | 83.050 | 83.990 | 74.196 | 5,202 |
| 2024-10-14 | 84.600 | 84.600 | 82.400 | 83.780 | 74.011 | 27,131 |
| 2024-10-11 | 84.650 | 84.650 | 84.000 | 84.030 | 74.232 | 10,156 |
| 2024-10-10 | 84.250 | 84.650 | 83.500 | 84.230 | 74.408 | 223,365 |
| 2024-10-09 | 83.000 | 84.000 | 83.000 | 84.000 | 74.205 | 17,016 |
| 2024-10-08 | 82.000 | 83.400 | 82.000 | 83.000 | 73.322 | 10,095 |
| 2024-10-07 | 83.000 | 83.000 | 82.000 | 82.010 | 72.447 | 5,719 |
| 2024-10-04 | 82.330 | 82.500 | 82.000 | 82.000 | 72.438 | 6,396 |
| 2024-10-03 | 84.000 | 84.000 | 81.550 | 82.010 | 72.447 | 30,168 |
| 2024-10-02 | 82.000 | 83.970 | 82.000 | 83.500 | 73.764 | 3,461 |
| 2024-10-01 | 83.900 | 84.000 | 83.530 | 84.000 | 74.205 | 3,366 |
| 2024-09-30 | 84.250 | 84.250 | 82.970 | 83.900 | 74.117 | 5,298 |
| 2024-09-27 | 83.000 | 84.250 | 82.920 | 83.680 | 73.923 | 55,602 |
| 2024-09-26 | 82.150 | 83.980 | 82.150 | 83.000 | 73.322 | 16,007 |
| 2024-09-25 | 83.200 | 83.200 | 82.600 | 82.600 | 72.969 | 1,833 |
| 2024-09-24 | 82.380 | 84.000 | 82.200 | 83.900 | 74.117 | 18,499 |
| 2024-09-23 | 82.160 | 82.900 | 82.160 | 82.800 | 73.145 | 1,785 |
| 2024-09-20 | 82.500 | 83.410 | 82.000 | 82.000 | 72.438 | 33,781 |
| 2024-09-19 | 83.500 | 83.610 | 82.500 | 82.500 | 72.880 | 24,767 |
| 2024-09-18 | 83.970 | 83.970 | 83.310 | 83.900 | 74.117 | 2,497 |
| 2024-09-17 | 83.340 | 84.500 | 83.340 | 83.740 | 73.976 | 2,640 |
| 2024-09-16 | 84.500 | 84.650 | 83.670 | 84.390 | 74.550 | 17,162 |
| 2024-09-13 | 83.660 | 84.500 | 83.610 | 84.200 | 74.382 | 24,505 |
| 2024-09-12 | 83.500 | 84.400 | 83.000 | 83.110 | 73.419 | 33,992 |
| 2024-09-11 | 83.200 | 84.000 | 83.200 | 83.690 | 73.931 | 6,765 |
| 2024-09-10 | 83.760 | 84.260 | 83.500 | 83.500 | 73.764 | 4,999 |
| 2024-09-09 | 84.000 | 84.640 | 83.760 | 83.760 | 73.993 | 15,450 |
| 2024-09-06 | 83.600 | 84.000 | 83.600 | 84.000 | 74.205 | 9,440 |
| 2024-09-05 | 84.000 | 84.000 | 83.400 | 83.500 | 73.764 | 8,936 |
| 2024-09-04 | 84.480 | 84.480 | 83.600 | 84.000 | 74.205 | 8,472 |
| 2024-09-03 | 84.270 | 84.650 | 83.850 | 84.600 | 74.735 | 31,792 |
| 2024-09-02 | 85.000 | 85.000 | 84.270 | 84.400 | 74.559 | 23,456 |
| 2024-08-30 | 84.000 | 84.650 | 84.000 | 84.650 | 74.779 | 24,528 |
| 2024-08-29 | 84.650 | 84.650 | 84.250 | 84.500 | 74.647 | 25,935 |
| 2024-08-28 | 83.400 | 84.650 | 83.270 | 84.650 | 74.779 | 49,522 |
| 2024-08-27 | 83.400 | 83.400 | 83.100 | 83.200 | 73.499 | 5,399 |
| 2024-08-26 | 83.300 | 83.400 | 82.600 | 82.700 | 73.057 | 11,982 |
| 2024-08-23 | 83.240 | 83.880 | 83.240 | 83.400 | 73.675 | 8,522 |
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.