Sparebanken Møre historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	107.00	108.82	106.48	106.48	106.48	7,514
2026-10-15	108.00	109.42	104.04	104.04	104.04	30,500
2026-10-14	107.98	109.00	107.90	108.50	108.50	7,788
2026-10-13	106.08	108.54	106.08	108.36	108.36	20,771
2026-10-12	107.00	107.66	106.08	106.08	106.08	7,079
2026-10-09	107.18	107.92	106.50	106.70	106.70	13,763
2026-10-08	108.98	109.00	107.00	107.00	107.00	15,705
2026-10-07	108.00	109.54	108.00	108.10	108.10	8,340
2026-10-06	108.98	109.62	108.46	108.90	108.90	9,935
2026-10-05	110.98	111.00	109.00	109.00	109.00	4,117
2026-10-02	110.80	111.44	109.00	110.98	110.98	22,723
2026-10-01	108.80	111.30	108.80	109.00	109.00	9,508
2026-09-30	111.50	111.50	110.52	110.52	110.52	3,560
2026-09-29	111.38	111.98	111.06	111.06	111.06	4,328
2026-09-28	110.40	111.50	110.40	111.38	111.38	7,802
2026-09-25	110.60	111.98	110.34	111.98	111.98	19,312
2026-09-24	111.00	111.16	110.70	110.70	110.70	10,185
2026-09-23	109.00	111.38	108.52	111.38	111.38	23,775
2026-09-22	112.60	112.60	109.90	109.90	109.90	9,461
2026-09-21	112.98	112.98	110.54	111.62	111.62	3,674
2026-09-18	111.06	112.00	110.02	111.54	111.54	11,823
2026-09-17	108.78	113.24	108.78	110.88	110.88	13,718
2026-09-16	110.12	110.50	109.22	110.00	110.00	14,885
2026-09-15	110.86	110.86	109.64	110.12	110.12	4,348
2026-09-14	110.02	110.92	110.02	110.86	110.86	4,254
2026-09-11	109.00	110.92	108.82	110.02	110.02	10,512
2026-09-10	111.00	111.00	109.84	111.00	111.00	10,172
2026-09-09	111.98	111.98	110.00	111.06	111.06	4,688
2026-09-08	110.96	111.24	110.18	110.18	110.18	6,650
2026-09-07	112.00	112.00	110.70	110.96	110.96	10,307
2026-09-04	112.00	112.12	111.00	111.40	111.40	8,626
2026-09-03	111.50	111.50	111.00	111.40	111.40	8,581
2026-09-02	111.00	112.00	111.00	111.54	111.54	20,955
2026-09-01	111.26	112.04	111.00	111.22	111.22	26,619
2026-08-31	112.30	112.30	111.02	111.68	111.68	4,132
2026-08-28	111.00	112.24	111.00	111.70	111.70	6,671
2026-08-27	110.36	111.92	110.36	111.28	111.28	3,799
2026-08-26	110.04	111.48	110.04	110.84	110.84	12,119
2026-08-25	110.16	112.10	110.16	111.00	111.00	16,614
2026-08-24	110.00	111.00	110.00	110.14	110.14	21,108
2026-08-21	111.00	111.00	110.38	110.50	110.50	20,370
2026-08-20	111.20	111.84	110.00	110.00	110.00	44,274
2026-08-19	113.56	113.56	112.02	112.02	112.02	7,938
2026-08-18	113.50	113.50	112.54	112.54	112.54	7,904
2026-08-17	113.38	113.54	112.42	113.54	113.54	10,823
2026-08-14	114.00	114.50	113.22	113.38	113.38	16,752
2026-08-13	109.70	113.80	109.70	113.60	113.60	28,871
2026-08-12	109.00	109.20	108.50	108.50	108.50	9,878
2026-08-11	110.00	110.02	108.24	109.34	109.34	10,468
2026-08-10	112.56	112.80	110.80	110.90	110.90	4,721
2026-08-07	111.48	112.80	111.48	112.56	112.56	11,278
2026-08-06	112.98	112.98	110.00	110.00	110.00	6,214
2026-08-05	111.80	112.12	111.52	111.64	111.64	208,154
2026-08-04	111.50	112.36	111.38	111.38	111.38	12,305
2026-08-03	111.00	112.98	110.50	111.50	111.50	5,369
2026-07-31	110.00	112.76	110.00	111.50	111.50	20,921
2026-07-30	109.54	111.06	109.54	110.50	110.50	101,982
2026-07-29	109.72	111.50	109.72	111.50	111.50	3,618
2026-07-28	110.02	111.66	110.00	111.66	111.66	2,944
2026-07-27	110.00	110.50	109.52	110.28	110.28	2,835

Page 1 of 3 · 127 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.