MORELD AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	24.000	24.000	23.500	24.000	24.000	73,273
2026-10-15	24.000	24.050	23.300	23.400	23.400	282,687
2026-10-14	23.700	24.700	23.700	24.350	24.350	347,419
2026-10-13	23.300	23.450	23.100	23.100	23.100	81,421
2026-10-12	23.900	23.900	23.300	23.350	23.350	78,735
2026-10-09	23.200	23.700	23.050	23.600	23.600	121,982
2026-10-08	23.150	23.300	22.900	23.000	23.000	105,279
2026-10-07	23.400	23.500	23.150	23.150	23.150	128,413
2026-10-06	22.900	23.750	22.900	23.650	23.650	354,329
2026-10-05	23.650	23.650	22.400	22.500	22.500	261,615
2026-10-02	22.850	23.100	22.550	22.700	22.700	251,954
2026-10-01	22.000	23.100	22.000	22.600	22.600	184,229
2026-09-30	23.450	23.600	22.700	22.850	22.850	510,653
2026-09-29	23.800	23.800	23.300	23.400	23.400	126,442
2026-09-28	23.950	24.300	23.750	23.850	23.850	158,292
2026-09-25	24.000	24.050	22.850	24.050	24.050	270,080
2026-09-24	23.600	23.600	23.100	23.100	23.100	400,730
2026-09-23	23.100	23.550	22.950	23.150	23.150	369,243
2026-09-22	24.400	24.400	23.350	23.550	23.550	197,739
2026-09-21	24.500	24.800	24.150	24.150	24.150	152,836
2026-09-18	24.600	24.600	24.100	24.250	24.250	718,604
2026-09-17	24.700	24.700	24.250	24.300	24.300	215,515
2026-09-16	24.600	24.700	24.300	24.400	24.400	244,599
2026-09-15	23.850	24.450	23.800	24.150	24.150	291,646
2026-09-14	24.500	24.650	24.000	24.000	24.000	151,485
2026-09-11	25.150	25.150	24.250	24.500	24.500	334,651
2026-09-10	24.550	24.850	24.150	24.150	24.150	214,333
2026-09-09	24.500	24.850	24.500	24.550	24.550	104,260
2026-09-08	24.850	25.000	24.550	24.850	24.850	288,705
2026-09-07	25.500	25.800	24.850	24.850	24.850	228,258
2026-09-04	25.550	25.550	25.150	25.450	25.450	195,281
2026-09-03	25.450	25.500	24.900	25.150	25.150	236,597
2026-09-02	25.500	25.650	25.100	25.350	25.350	495,670
2026-09-01	25.000	25.150	24.600	24.950	24.950	847,104
2026-08-31	25.000	25.550	24.600	24.650	24.650	795,740
2026-08-28	24.500	24.800	24.000	24.000	24.000	188,607
2026-08-27	24.600	24.600	24.350	24.350	24.350	91,469
2026-08-26	24.300	24.700	24.300	24.600	24.600	151,110
2026-08-25	24.000	24.600	23.900	24.300	24.300	516,874
2026-08-24	23.900	24.200	23.750	24.000	24.000	412,117
2026-08-21	22.900	23.950	22.900	23.900	23.900	135,816
2026-08-20	23.700	23.950	23.100	23.700	23.700	698,546
2026-08-19	21.800	24.000	21.600	24.000	24.000	3,514,289
2026-08-18	21.750	22.000	21.650	21.800	21.800	220,357
2026-08-17	22.600	22.600	21.500	21.800	21.800	301,059
2026-08-14	22.350	22.800	22.250	22.400	21.900	270,568
2026-08-13	21.600	22.450	21.500	22.050	21.558	424,964
2026-08-12	22.000	22.100	21.800	21.950	21.460	272,272
2026-08-11	22.100	22.150	21.550	22.000	21.509	181,583
2026-08-10	20.900	22.100	20.900	22.100	21.607	246,984
2026-08-07	21.100	21.300	20.800	20.800	20.336	290,724
2026-08-06	21.850	21.850	21.100	21.200	20.727	146,031
2026-08-05	20.800	21.300	20.650	21.150	20.678	176,842
2026-08-04	20.250	20.650	20.150	20.650	20.189	341,656
2026-08-03	19.980	20.100	19.900	19.920	19.475	230,896
2026-07-31	20.000	20.100	19.900	19.900	19.456	119,255
2026-07-30	20.800	20.800	19.840	19.920	19.475	196,206
2026-07-29	20.000	20.200	19.700	19.920	19.475	385,662
2026-07-28	20.700	20.800	20.000	20.000	19.554	405,578
2026-07-27	20.950	21.200	20.650	20.700	20.238	235,934

Page 1 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.