MORELD AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 16.560 | 16.820 | 15.960 | 16.000 | 13.757 | 146,090 |
| 2025-02-12 | 16.760 | 16.760 | 16.220 | 16.420 | 14.119 | 141,507 |
| 2025-02-11 | 16.300 | 16.400 | 16.160 | 16.280 | 13.998 | 184,513 |
| 2025-02-10 | 15.380 | 16.400 | 15.340 | 16.000 | 13.757 | 261,084 |
| 2025-02-07 | 15.160 | 15.260 | 15.060 | 15.260 | 13.121 | 407,414 |
| 2025-02-06 | 14.800 | 15.200 | 14.800 | 15.060 | 12.949 | 319,319 |
| 2025-02-05 | 14.560 | 14.900 | 14.560 | 14.780 | 12.708 | 250,736 |
| 2025-02-04 | 14.560 | 14.560 | 14.420 | 14.500 | 12.468 | 89,034 |
| 2025-02-03 | 15.000 | 15.000 | 14.460 | 14.540 | 12.502 | 35,843 |
| 2025-01-31 | 14.780 | 14.780 | 14.600 | 14.640 | 12.588 | 88,620 |
| 2025-01-30 | 14.580 | 14.640 | 14.440 | 14.600 | 12.554 | 163,358 |
| 2025-01-29 | 14.900 | 14.900 | 14.400 | 14.500 | 12.468 | 195,235 |
| 2025-01-28 | 15.000 | 15.000 | 14.520 | 14.620 | 12.571 | 148,044 |
| 2025-01-27 | 14.700 | 14.700 | 14.520 | 14.600 | 12.554 | 31,335 |
| 2025-01-24 | 14.520 | 15.000 | 14.520 | 14.700 | 12.640 | 155,920 |
| 2025-01-23 | 14.900 | 14.900 | 14.600 | 14.780 | 12.708 | 40,833 |
| 2025-01-22 | 15.200 | 15.200 | 14.800 | 14.840 | 12.760 | 44,309 |
| 2025-01-21 | 15.200 | 15.200 | 14.940 | 14.940 | 12.846 | 238,240 |
| 2025-01-20 | 15.060 | 15.300 | 14.880 | 15.200 | 13.070 | 82,051 |
| 2025-01-17 | 14.780 | 14.800 | 14.540 | 14.700 | 12.640 | 43,502 |
| 2025-01-16 | 14.500 | 14.880 | 14.500 | 14.700 | 12.640 | 29,624 |
| 2025-01-15 | 15.000 | 15.000 | 14.500 | 14.660 | 12.605 | 97,248 |
| 2025-01-14 | 14.600 | 14.800 | 14.500 | 14.680 | 12.622 | 86,580 |
| 2025-01-13 | 14.900 | 14.900 | 14.200 | 14.600 | 12.554 | 84,312 |
| 2025-01-10 | 14.580 | 14.900 | 14.500 | 14.900 | 12.812 | 245,967 |
| 2025-01-09 | 14.500 | 14.500 | 14.340 | 14.400 | 12.382 | 85,500 |
| 2025-01-08 | 14.380 | 14.400 | 14.240 | 14.380 | 12.365 | 175,098 |
| 2025-01-07 | 14.746 | 14.746 | 14.072 | 14.072 | 12.100 | 257,724 |
| 2025-01-06 | 14.600 | 14.600 | 14.000 | 14.040 | 12.072 | 88,235 |
| 2025-01-03 | 14.500 | 14.500 | 14.152 | 14.152 | 12.168 | 37,378 |
| 2025-01-02 | 14.650 | 14.650 | 14.300 | 14.378 | 12.363 | 56,470 |
| 2024-12-30 | 14.200 | 14.496 | 13.962 | 14.496 | 12.464 | 51,262 |
| 2024-12-27 | 14.400 | 14.480 | 14.102 | 14.102 | 12.126 | 150,309 |
| 2024-12-23 | 13.800 | 14.498 | 13.800 | 14.100 | 12.124 | 482,863 |
| 2024-12-20 | 13.200 | 13.500 | 13.150 | 13.300 | 11.436 | 865,724 |
| 2024-12-19 | 13.950 | 13.950 | 13.000 | 13.000 | 11.178 | 3,852,170 |
← NewerPage 8 of 8 · 456 trading days
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.