Sparebanken Møre historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	80.000	81.900	77.800	81.730	62.987	26,766
2023-03-17	81.200	84.910	79.920	79.920	61.592	20,235
2023-03-16	81.460	82.000	80.940	81.000	62.424	9,961
2023-03-15	84.000	84.630	80.510	81.450	62.771	9,403
2023-03-14	83.000	85.000	83.000	85.000	65.507	9,184
2023-03-13	86.350	87.000	82.890	83.310	64.204	13,385
2023-03-10	87.000	87.000	85.000	86.350	66.547	8,037
2023-03-09	87.700	88.000	87.000	87.000	67.048	5,268
2023-03-08	88.500	88.880	87.400	87.600	67.510	11,553
2023-03-07	87.800	88.000	86.980	86.980	67.033	4,012
2023-03-06	88.500	88.500	87.750	87.800	67.665	5,257
2023-03-03	88.000	88.250	87.220	88.000	67.819	7,841
2023-03-02	88.500	88.500	87.300	87.680	67.572	4,449
2023-03-01	86.680	88.000	86.680	87.950	67.780	14,142
2023-02-28	85.500	85.500	85.200	85.400	65.815	1,214
2023-02-27	83.500	85.090	83.500	85.090	65.576	9,602
2023-02-24	84.880	84.990	83.500	84.500	65.121	23,911
2023-02-23	84.680	84.800	84.060	84.240	64.921	15,733
2023-02-22	84.680	84.680	83.010	83.700	64.505	18,179
2023-02-21	83.000	84.000	83.000	83.600	64.428	5,458
2023-02-20	84.000	84.070	83.000	83.230	64.143	9,536
2023-02-17	84.680	84.680	83.100	83.310	64.204	6,769
2023-02-16	84.000	84.680	83.510	83.600	64.428	25,050
2023-02-15	83.100	84.200	83.100	84.200	64.890	5,971
2023-02-14	85.000	86.000	83.000	83.020	63.981	12,418
2023-02-13	83.000	84.100	83.000	83.400	64.274	11,282
2023-02-10	83.600	85.000	83.000	84.000	64.736	13,459
2023-02-09	82.700	83.500	82.200	83.000	63.965	7,266
2023-02-08	81.010	82.970	81.000	82.100	63.272	25,575
2023-02-07	83.000	83.000	81.500	81.500	62.809	10,870
2023-02-06	82.990	82.990	82.000	82.000	63.195	10,400
2023-02-03	82.000	82.140	81.000	82.000	63.195	1,201
2023-02-02	82.900	83.000	80.690	80.690	62.185	18,307
2023-02-01	82.400	82.500	81.390	82.150	63.310	17,222
2023-01-31	82.400	82.400	81.500	82.070	63.249	13,193
2023-01-30	82.000	82.450	81.500	81.520	62.825	7,869
2023-01-27	81.690	82.500	81.690	82.480	63.565	48,104
2023-01-26	79.900	82.260	79.000	81.920	63.133	17,646
2023-01-25	79.990	80.000	79.490	79.900	61.576	5,355
2023-01-24	79.800	80.000	79.000	79.490	61.260	5,730
2023-01-23	78.000	79.800	77.090	79.800	61.499	10,999
2023-01-20	78.500	78.500	78.350	78.490	60.490	6,795
2023-01-19	79.960	79.960	76.140	78.000	60.112	21,351
2023-01-18	81.000	81.000	79.000	79.000	60.883	17,628
2023-01-17	80.100	80.440	79.700	80.000	61.653	9,525
2023-01-16	80.440	80.440	79.500	80.000	61.653	9,988
2023-01-13	80.960	80.960	80.000	80.440	61.992	22,502
2023-01-12	80.500	80.990	79.000	79.400	61.191	11,582
2023-01-11	80.510	81.200	80.000	80.410	61.969	9,108
2023-01-10	83.360	83.360	79.450	79.450	61.230	8,060
2023-01-09	82.000	85.000	82.000	83.360	64.243	13,658
2023-01-06	82.000	82.000	81.000	81.780	63.025	6,493
2023-01-05	80.620	80.850	80.460	80.830	62.293	14,136
2023-01-04	80.860	81.000	78.500	80.880	62.332	8,900
2023-01-03	81.900	81.900	78.000	79.780	61.484	8,393
2023-01-02	84.790	85.970	81.000	81.190	62.570	21,410
2022-12-30	82.000	84.800	81.510	84.410	65.052	13,716
2022-12-29	79.500	80.920	79.500	80.510	62.046	11,605
2022-12-28	79.900	79.900	78.950	79.150	60.998	4,674
2022-12-27	78.000	78.840	77.700	78.480	60.482	18,242

← NewerPage 16 of 22 · 1,264 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-09	7.0000 NOK
2025-04-10	6.2500 NOK
2024-04-04	7.5000 NOK
2023-03-30	4.0000 NOK
2022-03-31	16.0000 NOK
2021-10-28	9.0000 NOK
2021-03-24	4.5000 NOK
2020-04-17	14.0000 NOK
2019-03-21	15.5000 NOK

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.