MORELD AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	19.000	19.140	19.000	19.060	16.896	223,575
2025-08-07	18.900	19.040	18.780	18.800	16.666	109,535
2025-08-06	19.000	19.120	18.420	18.900	16.754	201,996
2025-08-05	17.900	18.920	17.900	18.860	16.719	792,538
2025-08-04	18.600	18.600	17.520	18.180	16.116	580,972
2025-08-01	19.500	19.500	18.520	19.020	16.861	595,176
2025-07-31	20.800	20.850	20.300	20.300	17.995	206,176
2025-07-30	20.900	20.900	20.600	20.700	18.350	69,470
2025-07-29	20.800	20.950	20.500	20.600	18.261	234,227
2025-07-28	20.000	20.900	19.800	20.500	18.173	354,781
2025-07-25	19.740	19.860	19.500	19.600	17.375	180,118
2025-07-24	19.420	20.000	19.420	19.880	17.623	229,936
2025-07-23	19.500	19.980	19.500	19.780	17.534	276,709
2025-07-22	19.900	19.900	19.200	19.420	17.215	336,666
2025-07-21	18.680	19.980	18.680	19.760	17.517	486,725
2025-07-18	18.500	19.000	18.500	18.860	16.719	502,246
2025-07-17	17.940	18.640	17.940	18.520	16.418	250,102
2025-07-16	17.980	18.220	17.840	18.000	15.957	192,590
2025-07-15	17.920	17.980	17.660	17.940	15.903	176,980
2025-07-14	17.860	17.980	17.760	17.840	15.815	208,942
2025-07-11	17.920	18.000	17.800	17.840	15.815	4,001,070
2025-07-10	18.000	18.000	17.500	17.820	15.797	342,965
2025-07-09	17.500	18.000	17.280	18.000	15.957	635,167
2025-07-08	16.940	17.680	16.940	17.200	15.247	442,173
2025-07-07	16.400	16.740	16.320	16.620	14.733	156,788
2025-07-04	16.360	16.360	16.200	16.220	14.379	313,798
2025-07-03	16.200	16.380	16.100	16.160	14.325	208,121
2025-07-02	15.980	16.180	15.920	16.000	14.184	454,196
2025-07-01	15.340	16.000	15.000	15.800	14.006	700,235
2025-06-30	14.840	15.480	14.840	14.960	13.262	237,038
2025-06-27	14.500	14.500	14.100	14.460	12.818	89,617
2025-06-26	14.600	14.780	14.300	14.500	12.854	23,341
2025-06-25	13.700	15.180	13.700	14.780	13.102	64,427
2025-06-24	15.100	15.280	14.800	15.200	13.474	79,270
2025-06-23	15.400	15.540	15.060	15.260	13.528	84,735
2025-06-20	15.100	15.780	15.100	15.360	13.616	659,184
2025-06-19	14.720	15.400	14.660	15.000	13.297	205,461
2025-06-18	14.840	14.880	14.600	14.740	13.067	46,362
2025-06-17	14.600	14.920	14.340	14.800	13.120	68,591
2025-06-16	14.600	14.600	13.920	14.440	12.801	33,737
2025-06-13	14.680	14.680	14.060	14.200	12.588	86,721
2025-06-12	14.200	14.500	14.200	14.360	12.730	76,194
2025-06-11	14.640	14.640	14.400	14.400	12.765	76,498
2025-06-10	15.000	15.000	14.300	14.600	12.943	408,080
2025-06-06	14.600	14.780	14.200	14.700	13.031	171,721
2025-06-05	14.400	14.400	13.900	14.200	12.588	135,527
2025-06-04	13.800	14.100	13.660	13.900	12.322	385,567
2025-06-03	13.480	14.100	13.420	13.620	12.074	94,274
2025-06-02	13.460	13.480	13.320	13.320	11.808	83,717
2025-05-30	13.400	13.400	13.100	13.140	11.648	121,060
2025-05-28	13.500	13.500	13.280	13.360	11.843	70,858
2025-05-27	13.600	13.600	13.340	13.460	11.932	39,730
2025-05-26	13.420	13.800	13.420	13.740	12.180	22,493
2025-05-23	13.700	13.700	13.460	13.460	11.932	46,969
2025-05-22	13.880	13.880	13.560	13.760	12.198	59,748
2025-05-21	13.900	13.900	13.560	13.880	12.304	45,656
2025-05-20	13.900	13.980	13.820	13.980	12.021	42,392
2025-05-19	13.900	14.020	13.840	13.880	11.935	139,323
2025-05-16	14.000	14.000	13.800	13.800	11.866	550,059
2025-05-15	13.600	14.000	13.500	13.700	11.780	508,253

← NewerPage 6 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.