MORELD AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	13.600	14.000	13.500	13.700	11.780	508,253
2025-05-14	12.900	12.900	12.580	12.700	10.920	173,897
2025-05-13	12.620	12.700	12.200	12.200	10.490	47,572
2025-05-12	12.100	12.980	12.100	12.800	11.006	115,145
2025-05-09	12.000	12.100	11.860	11.860	10.198	32,773
2025-05-08	12.400	12.400	11.840	11.840	10.181	31,807
2025-05-07	12.000	12.080	11.600	11.600	9.974	43,553
2025-05-06	11.600	12.000	11.600	11.760	10.112	58,041
2025-05-05	11.440	12.260	11.440	12.160	10.456	35,939
2025-05-02	12.000	12.080	11.900	11.920	10.249	70,804
2025-04-30	12.100	12.280	11.900	12.000	10.318	71,589
2025-04-29	11.900	12.500	11.880	12.140	10.439	60,320
2025-04-28	12.000	12.060	11.800	11.800	10.146	33,771
2025-04-25	12.000	12.120	11.960	11.980	10.301	48,643
2025-04-24	12.000	12.000	11.820	11.840	10.181	164,233
2025-04-23	11.860	12.100	11.740	11.920	10.249	100,992
2025-04-22	11.560	11.860	11.400	11.860	10.198	52,967
2025-04-16	11.680	11.700	11.460	11.560	9.940	52,037
2025-04-15	11.800	11.960	11.580	11.580	9.957	50,937
2025-04-14	12.200	12.200	11.640	11.860	10.198	64,988
2025-04-11	11.500	11.600	11.500	11.500	9.888	36,703
2025-04-10	12.200	12.400	11.320	11.340	9.751	106,721
2025-04-09	11.200	11.580	11.020	11.200	9.630	98,371
2025-04-08	12.500	12.640	11.600	11.800	10.146	152,914
2025-04-07	12.000	12.200	11.500	12.200	10.490	77,428
2025-04-04	14.000	14.000	12.020	13.260	11.402	89,494
2025-04-03	13.500	13.720	13.200	13.220	11.367	53,456
2025-04-02	14.000	14.000	13.600	13.620	11.711	45,324
2025-04-01	13.860	14.100	13.740	14.000	12.038	61,962
2025-03-31	13.900	13.900	13.680	13.840	11.900	51,057
2025-03-28	14.100	14.100	13.900	14.000	12.038	59,207
2025-03-27	13.900	14.060	13.880	14.060	12.089	39,561
2025-03-26	13.900	14.180	13.900	13.980	12.021	36,662
2025-03-25	14.000	14.080	13.840	13.900	11.952	146,214
2025-03-24	13.860	14.340	13.800	13.900	11.952	31,150
2025-03-21	13.740	13.980	13.740	13.840	11.900	19,405
2025-03-20	15.480	15.480	13.700	13.700	11.780	51,931
2025-03-19	13.760	14.120	13.760	13.860	11.917	6,110
2025-03-18	14.160	14.340	13.720	13.920	11.969	100,374
2025-03-17	14.020	14.380	13.840	13.920	11.969	85,896
2025-03-14	14.500	14.500	13.700	14.000	12.038	18,082
2025-03-13	14.000	14.200	13.740	13.740	11.814	64,966
2025-03-12	13.500	13.940	13.500	13.900	11.952	17,608
2025-03-11	13.500	14.180	13.440	13.600	11.694	65,488
2025-03-10	14.200	14.320	14.100	14.160	12.175	44,853
2025-03-07	14.080	14.280	14.080	14.280	12.279	52,267
2025-03-06	14.100	14.100	13.980	14.100	12.124	41,252
2025-03-05	13.620	14.780	13.620	14.100	12.124	38,380
2025-03-04	14.120	14.120	13.520	13.800	11.866	177,131
2025-03-03	14.220	14.480	14.100	14.480	12.451	56,159
2025-02-28	15.480	15.480	14.200	14.480	12.451	46,104
2025-02-27	14.900	14.900	13.800	14.720	12.657	176,654
2025-02-26	15.420	15.420	15.000	15.000	12.898	48,947
2025-02-25	15.760	15.760	15.380	15.440	13.276	41,754
2025-02-24	16.080	16.080	15.640	15.640	13.448	54,741
2025-02-21	16.000	16.000	15.440	15.780	13.568	24,644
2025-02-20	15.440	15.440	15.260	15.440	13.276	49,553
2025-02-19	16.000	16.000	15.180	15.520	13.345	47,907
2025-02-18	15.520	15.740	15.280	15.700	13.500	41,593
2025-02-17	15.740	15.800	15.020	15.700	13.500	135,543

← NewerPage 7 of 8 · 457 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.