MORELD AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	19.200	19.320	19.120	19.140	18.231	299,128
2026-04-27	19.420	19.420	19.020	19.100	18.193	390,735
2026-04-24	18.880	19.480	18.840	19.420	18.498	659,813
2026-04-23	18.360	18.780	18.200	18.560	17.679	129,186
2026-04-22	18.800	18.800	18.300	18.480	17.602	82,755
2026-04-21	18.400	18.540	18.280	18.300	17.431	57,695
2026-04-20	18.040	18.880	18.040	18.220	17.355	1,418,887
2026-04-17	18.500	18.960	18.020	18.020	17.164	396,485
2026-04-16	18.400	18.500	18.340	18.500	17.621	140,511
2026-04-15	18.400	18.560	18.260	18.500	17.621	302,233
2026-04-14	18.400	18.400	18.060	18.260	17.393	205,367
2026-04-13	17.980	18.500	17.860	18.060	17.202	453,796
2026-04-10	17.760	17.980	17.640	17.980	17.126	135,172
2026-04-09	17.600	17.760	17.400	17.760	16.917	195,636
2026-04-08	17.400	17.580	17.180	17.560	16.726	132,578
2026-04-07	17.340	17.520	17.180	17.320	16.497	196,134
2026-04-01	17.540	17.620	17.220	17.340	16.517	92,266
2026-03-31	17.980	17.980	17.300	17.420	16.593	190,236
2026-03-30	17.700	17.800	17.340	17.780	16.936	343,293
2026-03-27	17.980	18.000	17.300	17.500	16.669	755,681
2026-03-26	16.640	17.760	16.640	17.400	16.574	1,098,182
2026-03-25	16.260	16.420	16.060	16.140	15.374	72,427
2026-03-24	16.800	16.800	16.140	16.200	15.431	86,398
2026-03-23	16.720	16.780	15.800	16.520	15.735	89,057
2026-03-20	16.760	16.880	16.500	16.500	15.716	129,934
2026-03-19	16.840	16.860	16.640	16.800	16.002	70,736
2026-03-18	16.720	16.840	16.520	16.820	16.021	74,304
2026-03-17	16.720	16.720	16.500	16.540	15.755	49,496
2026-03-16	16.600	16.800	16.500	16.500	15.716	42,572
2026-03-13	16.800	16.800	16.360	16.740	15.945	122,812
2026-03-12	17.000	17.000	16.400	16.740	15.945	88,100
2026-03-11	16.400	16.640	16.260	16.440	15.659	55,803
2026-03-10	16.300	16.700	16.180	16.400	15.621	113,033
2026-03-09	16.240	16.240	15.700	16.200	15.431	67,767
2026-03-06	16.500	16.500	15.680	16.000	15.240	84,476
2026-03-05	16.780	16.780	16.160	16.160	15.393	83,651
2026-03-04	16.300	16.480	16.220	16.280	15.507	45,457
2026-03-03	16.800	16.800	16.020	16.300	15.526	152,402
2026-03-02	16.500	16.720	16.260	16.400	15.621	139,423
2026-02-27	16.400	16.660	16.240	16.440	15.659	73,582
2026-02-26	16.540	16.780	16.400	16.420	15.640	118,906
2026-02-25	16.680	16.680	16.400	16.420	15.640	63,867
2026-02-24	16.600	16.700	16.460	16.520	15.735	74,331
2026-02-23	16.940	16.940	16.420	16.420	15.640	152,046
2026-02-20	16.800	17.060	16.660	16.980	16.174	155,141
2026-02-19	16.800	16.800	16.420	16.660	15.869	90,093
2026-02-18	16.420	16.620	16.420	16.520	15.735	58,812
2026-02-17	16.400	16.820	16.200	16.380	15.602	187,337
2026-02-16	16.260	16.340	16.120	16.200	15.431	122,021
2026-02-13	16.500	16.860	16.500	16.800	15.602	108,377
2026-02-12	16.980	16.980	16.400	16.640	15.454	593,320
2026-02-11	17.000	17.380	16.900	16.980	15.769	224,789
2026-02-10	16.800	17.180	16.700	17.000	15.788	219,363
2026-02-09	16.920	16.980	16.720	16.800	15.602	123,406
2026-02-06	17.100	17.100	16.820	16.920	15.714	79,583
2026-02-05	16.820	17.220	16.820	16.920	15.714	131,508
2026-02-04	16.880	17.000	16.640	16.820	15.621	121,187
2026-02-03	17.100	17.100	16.800	16.940	15.732	152,535
2026-02-02	16.400	17.200	16.120	17.180	15.955	594,720
2026-01-30	16.640	16.960	16.620	16.860	15.658	161,488

← NewerPage 3 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.