Sparebanken Møre historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 101.80 | 102.04 | 100.00 | 100.70 | 94.985 | 19,946 |
| 2025-11-05 | 100.00 | 100.50 | 98.800 | 98.800 | 93.193 | 28,740 |
| 2025-11-04 | 100.88 | 100.88 | 99.880 | 100.36 | 94.664 | 21,976 |
| 2025-11-03 | 100.98 | 100.98 | 100.20 | 100.60 | 94.891 | 23,916 |
| 2025-10-31 | 102.00 | 102.06 | 99.800 | 100.00 | 94.325 | 149,297 |
| 2025-10-30 | 103.00 | 103.00 | 102.30 | 102.50 | 96.683 | 11,408 |
| 2025-10-29 | 103.00 | 104.00 | 103.00 | 103.00 | 97.154 | 7,744 |
| 2025-10-28 | 104.98 | 105.00 | 103.82 | 104.50 | 98.569 | 3,922 |
| 2025-10-27 | 104.00 | 105.00 | 104.00 | 104.00 | 98.098 | 10,615 |
| 2025-10-24 | 103.80 | 104.98 | 103.20 | 104.00 | 98.098 | 13,015 |
| 2025-10-23 | 107.02 | 107.02 | 102.40 | 103.80 | 97.909 | 8,518 |
← NewerPage 5 of 5 · 251 trading days
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.