MORELD AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	17.000	17.100	16.640	16.640	15.454	679,673
2026-01-28	16.700	16.940	16.620	16.920	15.714	98,287
2026-01-27	16.620	16.920	16.200	16.420	15.249	295,468
2026-01-26	16.900	16.900	16.600	16.620	15.435	49,563
2026-01-23	16.800	16.920	16.680	16.860	15.658	50,451
2026-01-22	16.600	16.880	16.600	16.700	15.509	171,250
2026-01-21	16.500	16.580	16.220	16.460	15.286	99,529
2026-01-20	16.400	16.600	15.980	16.480	15.305	246,918
2026-01-19	16.780	16.780	16.300	16.380	15.212	198,775
2026-01-16	16.900	16.900	16.600	16.880	15.676	265,351
2026-01-15	16.960	17.160	16.660	16.800	15.602	174,010
2026-01-14	16.700	17.080	16.600	16.820	15.621	525,616
2026-01-13	16.100	16.680	16.060	16.560	15.379	2,579,969
2026-01-12	16.000	16.000	15.480	15.640	14.525	415,341
2026-01-09	16.800	16.800	15.720	15.960	14.822	566,267
2026-01-08	17.880	17.880	16.580	16.700	15.509	1,584,503
2026-01-07	18.520	19.080	18.520	18.600	17.274	1,092,093
2026-01-06	19.300	19.620	18.500	18.500	17.181	420,827
2026-01-05	19.300	19.300	18.500	18.500	17.181	173,329
2026-01-02	18.780	19.400	18.780	19.060	17.701	99,317
2025-12-30	18.800	19.240	18.700	18.780	17.441	66,545
2025-12-29	18.600	19.000	18.300	18.800	17.459	53,438
2025-12-23	18.120	18.680	18.120	18.560	17.237	248,775
2025-12-22	18.680	18.680	17.500	18.200	16.902	163,899
2025-12-19	17.000	17.500	16.760	17.420	16.178	94,666
2025-12-18	17.000	17.460	16.720	16.760	15.565	257,909
2025-12-17	17.420	17.420	16.900	16.900	15.695	40,838
2025-12-16	18.000	18.000	16.740	16.800	15.602	234,371
2025-12-15	18.000	18.180	17.860	17.900	16.624	43,914
2025-12-12	18.080	18.320	18.080	18.220	16.921	32,764
2025-12-11	18.100	18.300	18.020	18.060	16.772	75,809
2025-12-10	18.500	18.500	18.020	18.140	16.847	30,491
2025-12-09	18.400	18.600	18.200	18.200	16.902	21,342
2025-12-08	18.020	18.500	18.020	18.500	17.181	52,651
2025-12-05	18.400	18.480	18.020	18.300	16.995	45,498
2025-12-04	18.340	18.660	18.160	18.160	16.865	51,524
2025-12-03	18.040	18.520	17.980	18.360	17.051	2,728,990
2025-12-02	17.900	18.460	17.520	17.920	16.642	136,315
2025-12-01	18.220	18.440	17.900	17.900	16.624	467,882
2025-11-28	18.000	18.200	17.860	18.200	16.902	153,732
2025-11-27	17.540	18.060	17.460	18.060	16.772	131,009
2025-11-26	18.180	18.180	17.280	17.600	16.345	78,924
2025-11-25	17.480	17.740	17.220	17.300	16.066	55,751
2025-11-24	17.200	17.380	17.100	17.280	16.048	88,168
2025-11-21	17.340	17.500	17.020	17.020	15.806	123,333
2025-11-20	17.500	17.900	17.500	17.820	16.549	2,658,088
2025-11-19	17.820	17.820	17.260	17.640	16.382	86,328
2025-11-18	17.580	17.880	17.120	17.760	16.494	150,908
2025-11-17	17.200	17.700	17.200	17.600	15.955	164,974
2025-11-14	17.900	17.900	17.120	17.600	15.955	248,383
2025-11-13	17.720	18.120	17.480	17.920	16.245	130,936
2025-11-12	18.080	18.220	17.700	17.760	16.100	232,631
2025-11-11	17.520	17.980	17.360	17.980	16.299	129,416
2025-11-10	18.040	18.060	17.380	17.640	15.991	74,647
2025-11-07	17.580	17.960	17.300	17.800	16.136	493,121
2025-11-06	17.500	17.520	17.140	17.460	15.828	115,340
2025-11-05	17.400	17.680	17.380	17.560	15.919	109,674
2025-11-04	17.760	17.760	17.280	17.560	15.919	94,176
2025-11-03	17.440	17.760	17.060	17.740	16.082	132,464
2025-10-31	16.780	17.380	16.720	17.160	15.556	261,878

← NewerPage 4 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.