MORELD AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	21.100	21.200	20.650	20.900	20.434	225,326
2026-07-23	21.200	21.350	21.000	21.100	20.629	104,303
2026-07-22	21.850	21.850	21.200	21.200	20.727	211,029
2026-07-21	21.700	21.800	21.200	21.300	20.825	159,530
2026-07-20	21.400	21.800	21.400	21.500	21.020	143,615
2026-07-17	21.150	21.600	21.000	21.500	21.020	211,980
2026-07-16	21.300	21.350	20.900	21.250	20.776	121,533
2026-07-15	20.750	21.150	20.750	21.150	20.678	237,801
2026-07-14	20.400	20.800	19.940	20.800	20.336	233,044
2026-07-13	19.260	20.300	19.260	20.200	19.749	513,522
2026-07-10	19.200	19.400	19.020	19.240	18.811	128,040
2026-07-09	19.760	19.760	19.020	19.280	18.850	164,169
2026-07-08	19.100	19.400	19.060	19.080	18.654	118,501
2026-07-07	19.200	19.500	18.940	19.040	18.615	269,274
2026-07-06	18.420	18.740	18.420	18.440	18.028	112,813
2026-07-03	18.100	18.840	18.100	18.800	18.380	74,663
2026-07-02	18.500	18.820	18.320	18.460	18.048	172,219
2026-07-01	18.840	18.920	18.600	18.760	18.341	138,545
2026-06-30	19.100	19.320	18.900	18.900	18.478	123,087
2026-06-29	19.600	19.600	19.080	19.240	18.811	81,269
2026-06-26	19.500	19.800	18.580	19.060	18.635	510,629
2026-06-25	18.820	18.980	18.500	18.800	18.380	154,175
2026-06-24	19.220	19.240	18.720	18.800	18.380	180,801
2026-06-23	19.500	19.500	18.780	19.180	18.752	163,018
2026-06-22	19.360	19.500	19.060	19.060	18.635	104,117
2026-06-19	19.180	19.400	18.680	19.360	18.928	248,424
2026-06-18	19.180	19.180	18.700	18.760	18.341	140,102
2026-06-17	19.200	19.200	18.880	19.040	18.615	111,735
2026-06-16	19.660	19.880	19.240	19.240	18.811	241,585
2026-06-15	19.760	19.840	19.460	19.640	19.202	230,734
2026-06-12	19.440	19.780	19.440	19.700	19.260	273,592
2026-06-11	19.520	19.740	19.380	19.400	18.967	612,376
2026-06-10	19.800	19.800	19.440	19.560	19.123	268,364
2026-06-09	19.600	20.000	19.420	19.700	19.260	672,643
2026-06-08	20.000	20.000	19.360	19.360	18.928	643,267
2026-06-05	19.720	20.000	19.680	19.920	19.475	246,368
2026-06-04	19.520	20.150	19.480	19.700	19.260	262,560
2026-06-03	20.500	20.550	19.500	19.560	19.123	445,805
2026-06-02	19.300	19.300	18.920	18.960	18.537	200,237
2026-06-01	19.300	19.760	19.200	19.300	18.869	178,064
2026-05-29	20.000	20.000	19.260	19.300	18.869	203,112
2026-05-28	19.500	19.860	19.300	19.680	19.241	221,102
2026-05-27	20.100	20.100	19.420	19.500	19.065	212,919
2026-05-26	19.420	19.840	19.280	19.800	19.358	232,061
2026-05-22	19.820	19.820	19.420	19.420	18.987	187,242
2026-05-21	19.980	20.000	19.820	19.820	19.378	141,506
2026-05-20	20.000	20.000	19.740	19.880	19.436	145,708
2026-05-19	19.940	20.150	19.860	19.980	19.534	334,566
2026-05-18	20.400	20.400	19.760	20.000	19.554	1,311,978
2026-05-15	19.840	20.300	19.560	20.300	19.847	828,264
2026-05-13	19.940	20.000	19.700	19.720	19.280	238,565
2026-05-12	20.150	20.300	19.700	19.800	19.358	2,916,382
2026-05-11	19.460	19.960	19.220	19.740	19.299	1,054,805
2026-05-08	19.220	19.560	19.000	19.420	18.498	1,004,027
2026-05-07	19.000	19.780	18.580	18.640	17.755	772,872
2026-05-06	19.340	19.400	18.560	18.560	17.679	361,072
2026-05-05	19.520	19.620	19.260	19.320	18.402	195,727
2026-05-04	19.480	19.480	19.180	19.460	18.536	225,904
2026-04-30	19.480	19.480	19.220	19.300	18.383	159,221
2026-04-29	19.400	19.400	19.140	19.260	18.345	164,067

← NewerPage 2 of 5 · 249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-17	0.5000 NOK
2026-05-11	0.5000 NOK
2026-02-16	0.4200 NOK
2025-11-18	0.4200 NOK
2025-08-18	0.4200 NOK
2025-05-21	0.4200 NOK

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.