MORELD AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	16.780	17.380	16.720	17.160	15.556	261,878
2025-10-30	17.600	17.600	16.600	17.000	15.411	120,249
2025-10-29	17.120	17.380	16.700	17.140	15.538	65,695
2025-10-28	16.900	17.560	16.280	16.660	15.103	109,711
2025-10-27	17.260	17.260	16.800	16.940	15.357	58,415
2025-10-24	16.660	17.060	16.480	16.980	15.393	135,025
2025-10-23	16.600	17.120	16.600	16.940	15.357	104,633
2025-10-22	16.400	17.000	16.380	17.000	15.411	594,231
2025-10-21	16.500	16.500	16.120	16.500	14.958	93,141
2025-10-20	16.800	16.960	16.220	16.320	14.795	86,824
2025-10-17	16.700	16.760	16.200	16.540	14.994	213,232
2025-10-16	17.500	17.500	16.740	16.820	15.248	103,251
2025-10-15	17.500	17.500	17.140	17.320	15.701	182,561
2025-10-14	16.700	17.500	16.700	17.420	15.792	167,490
2025-10-13	17.680	17.680	16.780	16.900	15.320	84,110
2025-10-10	17.000	17.320	17.000	17.200	15.592	229,899
2025-10-09	17.340	17.600	16.900	17.160	15.556	185,548
2025-10-08	17.780	17.780	17.380	17.420	15.792	146,281
2025-10-07	18.000	18.000	17.500	17.500	15.864	154,736
2025-10-06	18.480	18.480	17.520	18.000	16.318	324,262
2025-10-03	17.880	18.380	17.800	18.060	16.372	134,561
2025-10-02	18.380	18.380	17.420	17.740	16.082	1,027,636
2025-10-01	17.200	18.460	17.180	17.900	16.227	1,009,749
2025-09-30	16.300	17.000	16.280	16.580	15.030	84,777
2025-09-29	16.420	16.920	16.320	16.400	14.867	84,670
2025-09-26	16.500	16.820	16.500	16.600	15.048	103,249
2025-09-25	17.100	17.200	16.240	16.500	14.958	314,011
2025-09-24	17.200	17.420	16.900	17.100	15.502	234,524
2025-09-23	16.960	17.640	16.960	17.640	15.991	138,372
2025-09-22	17.200	17.200	16.720	17.000	15.411	128,646
2025-09-19	17.500	17.500	16.840	17.180	15.574	57,446
2025-09-18	17.000	17.480	17.000	17.380	15.756	72,164
2025-09-17	17.200	17.200	16.840	16.960	15.375	109,828
2025-09-16	17.540	17.700	17.120	17.120	15.520	115,224
2025-09-15	17.200	17.820	16.900	17.540	15.901	331,119
2025-09-12	17.300	17.320	17.000	17.060	15.465	225,454
2025-09-11	17.340	17.800	17.100	17.240	15.629	130,803
2025-09-10	17.700	17.700	17.360	17.400	15.774	306,108
2025-09-09	17.200	17.720	17.200	17.720	16.064	77,259
2025-09-08	18.000	18.000	17.240	17.400	15.774	110,960
2025-09-05	17.500	17.780	17.380	17.380	15.756	102,570
2025-09-04	17.300	17.980	17.040	17.520	15.882	106,920
2025-09-03	17.520	17.800	17.200	17.200	15.592	100,071
2025-09-02	17.840	18.240	17.620	17.640	15.991	125,502
2025-09-01	18.960	18.960	17.780	18.160	16.463	132,110
2025-08-29	17.900	18.460	17.880	18.100	16.408	323,706
2025-08-28	17.540	18.080	17.360	17.800	16.136	381,370
2025-08-27	18.480	18.480	17.780	17.780	16.118	86,365
2025-08-26	18.520	18.520	17.800	18.180	16.481	145,971
2025-08-25	18.400	18.400	17.880	18.180	16.481	75,623
2025-08-22	18.560	18.700	18.120	18.400	16.680	82,671
2025-08-21	18.160	18.720	18.120	18.560	16.825	256,517
2025-08-20	18.500	18.500	17.500	18.100	16.408	189,607
2025-08-19	19.360	19.360	18.220	18.380	16.662	214,648
2025-08-18	18.600	19.300	18.600	19.280	17.478	275,958
2025-08-15	19.980	19.980	18.900	18.980	16.825	509,163
2025-08-14	20.950	20.950	19.300	19.620	17.393	889,016
2025-08-13	20.150	21.100	20.050	21.100	18.705	297,552
2025-08-12	20.100	20.300	19.800	20.050	17.774	255,664
2025-08-11	19.700	20.550	19.400	19.920	17.659	442,311

← NewerPage 5 of 8 · 456 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.