Oslo - Delayed Quote
NOK
Sparebanken Møre (MORG.OL)
112.00
+2.96
(+2.71%)
At close: November 4 at 4:25:19 PM GMT+1
Currency in NOK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
107.22
110.00
106.98
109.04
109.04
7,279
Nov 2, 2026
106.94
108.28
105.94
107.22
107.22
9,263
Oct 30, 2026
109.00
109.00
106.20
106.94
106.94
24,790
Oct 29, 2026
110.00
110.00
108.14
109.62
109.62
28,531
Oct 28, 2026
109.50
110.00
108.10
108.98
108.98
17,797
Oct 27, 2026
105.60
109.20
105.10
108.82
108.82
26,562
Oct 26, 2026
105.32
106.50
105.32
105.60
105.60
19,044
Oct 23, 2026
105.52
105.52
104.40
105.00
105.00
25,321
Oct 22, 2026
106.44
106.60
105.30
105.50
105.50
9,518
Oct 21, 2026
106.00
106.00
105.10
105.20
105.20
13,626
Oct 20, 2026
105.50
106.00
104.40
106.00
106.00
1,419
Oct 19, 2026
105.68
105.90
104.80
105.62
105.62
13,953
Oct 16, 2026
107.00
108.82
106.48
106.48
106.48
7,514
Oct 15, 2026
108.00
109.42
104.04
104.04
104.04
30,500
Oct 14, 2026
107.98
109.00
107.90
108.50
108.50
7,788
Oct 13, 2026
106.08
108.54
106.08
108.36
108.36
20,771
Oct 12, 2026
107.00
107.66
106.08
106.08
106.08
7,079
Oct 9, 2026
107.18
107.92
106.50
106.70
106.70
13,763
Oct 8, 2026
108.98
109.00
107.00
107.00
107.00
15,705
Oct 7, 2026
108.00
109.54
108.00
108.10
108.10
8,340
Oct 6, 2026
108.98
109.62
108.46
108.90
108.90
9,935
Oct 5, 2026
110.98
111.00
109.00
109.00
109.00
4,117
Oct 2, 2026
110.80
111.44
109.00
110.98
110.98
22,723
Oct 1, 2026
108.80
111.30
108.80
109.00
109.00
9,508
Sep 30, 2026
111.50
111.50
110.52
110.52
110.52
3,560
Sep 29, 2026
111.38
111.98
111.06
111.06
111.06
4,328
Sep 28, 2026
110.40
111.50
110.40
111.38
111.38
7,802
Sep 25, 2026
110.60
111.98
110.34
111.98
111.98
19,312
Sep 24, 2026
111.00
111.16
110.70
110.70
110.70
10,185
Sep 23, 2026
109.00
111.38
108.52
111.38
111.38
23,775
Sep 22, 2026
112.60
112.60
109.90
109.90
109.90
9,461
Sep 21, 2026
112.98
112.98
110.54
111.62
111.62
3,674
Sep 18, 2026
111.06
112.00
110.02
111.54
111.54
11,823
Sep 17, 2026
108.78
113.24
108.78
110.88
110.88
13,718
Sep 16, 2026
110.12
110.50
109.22
110.00
110.00
14,885
Sep 15, 2026
110.86
110.86
109.64
110.12
110.12
4,348
Sep 14, 2026
110.02
110.92
110.02
110.86
110.86
4,254
Sep 11, 2026
109.00
110.92
108.82
110.02
110.02
10,512
Sep 10, 2026
111.00
111.00
109.84
111.00
111.00
10,172
Sep 9, 2026
111.98
111.98
110.00
111.06
111.06
4,688
Sep 8, 2026
110.96
111.24
110.18
110.18
110.18
6,650
Sep 7, 2026
112.00
112.00
110.70
110.96
110.96
10,307
Sep 4, 2026
112.00
112.12
111.00
111.40
111.40
8,626
Sep 3, 2026
111.50
111.50
111.00
111.40
111.40
8,581
Sep 2, 2026
111.00
112.00
111.00
111.54
111.54
20,955
Sep 1, 2026
111.26
112.04
111.00
111.22
111.22
26,619
Aug 31, 2026
112.30
112.30
111.02
111.68
111.68
4,132
Aug 28, 2026
111.00
112.24
111.00
111.70
111.70
6,671
Aug 27, 2026
110.36
111.92
110.36
111.28
111.28
3,799
Aug 26, 2026
110.04
111.48
110.04
110.84
110.84
12,119
Aug 25, 2026
110.16
112.10
110.16
111.00
111.00
16,614
Aug 24, 2026
110.00
111.00
110.00
110.14
110.14
21,108
Aug 21, 2026
111.00
111.00
110.38
110.50
110.50
20,370
Aug 20, 2026
111.20
111.84
110.00
110.00
110.00
44,274
Aug 19, 2026
113.56
113.56
112.02
112.02
112.02
7,938
Aug 18, 2026
113.50
113.50
112.54
112.54
112.54
7,904
Aug 17, 2026
113.38
113.54
112.42
113.54
113.54
10,823
Aug 14, 2026
114.00
114.50
113.22
113.38
113.38
16,752
Aug 13, 2026
109.70
113.80
109.70
113.60
113.60
28,871
Aug 12, 2026
109.00
109.20
108.50
108.50
108.50
9,878
Aug 11, 2026
110.00
110.02
108.24
109.34
109.34
10,468
Aug 10, 2026
112.56
112.80
110.80
110.90
110.90
4,721
Aug 7, 2026
111.48
112.80
111.48
112.56
112.56
11,278
Aug 6, 2026
112.98
112.98
110.00
110.00
110.00
6,214
Aug 5, 2026
111.80
112.12
111.52
111.64
111.64
208,154
Aug 4, 2026
111.50
112.36
111.38
111.38
111.38
12,305
Aug 3, 2026
111.00
112.98
110.50
111.50
111.50
5,369
Jul 31, 2026
110.00
112.76
110.00
111.50
111.50
20,921
Jul 30, 2026
109.54
111.06
109.54
110.50
110.50
101,982
Jul 29, 2026
109.72
111.50
109.72
111.50
111.50
3,618
Jul 28, 2026
110.02
111.66
110.00
111.66
111.66
2,944
Jul 27, 2026
110.00
110.50
109.52
110.28
110.28
2,835
Jul 24, 2026
109.02
112.28
109.02
109.72
109.72
2,672
Jul 23, 2026
112.28
112.60
111.60
112.60
112.60
29,041
Jul 22, 2026
111.00
112.78
111.00
112.60
112.60
27,058
Jul 21, 2026
111.00
111.48
110.00
111.00
111.00
3,660
Jul 20, 2026
111.00
112.00
111.00
111.00
111.00
7,475
Jul 17, 2026
111.70
111.74
110.00
111.74
111.74
1,319
Jul 16, 2026
111.60
111.72
110.24
110.70
110.70
4,209
Jul 15, 2026
109.24
111.96
109.24
111.42
111.42
1,606
Jul 14, 2026
111.00
112.00
110.88
111.00
111.00
2,306
Jul 13, 2026
111.78
113.00
111.04
112.46
112.46
7,437
Jul 10, 2026
111.10
111.90
110.48
111.78
111.78
5,280
Jul 9, 2026
109.40
110.98
108.30
110.98
110.98
104,828
Jul 8, 2026
110.00
110.78
109.40
109.40
109.40
5,427
Jul 7, 2026
110.00
110.00
108.10
109.92
109.92
2,935
Jul 6, 2026
110.20
110.36
107.76
108.60
108.60
5,244
Jul 3, 2026
109.00
111.28
108.50
110.40
110.40
13,816
Jul 2, 2026
108.98
108.98
107.94
108.26
108.26
47,698
Jul 1, 2026
108.40
108.50
108.00
108.30
108.30
3,504
Jun 30, 2026
109.00
109.00
107.88
108.34
108.34
6,513
Jun 29, 2026
109.60
109.60
108.02
108.02
108.02
104,336
Jun 26, 2026
109.90
109.90
109.06
109.48
109.48
3,392
Jun 25, 2026
115.00
115.00
109.02
109.48
109.48
11,450
Jun 24, 2026
115.98
115.98
109.38
110.28
110.28
4,402
Jun 23, 2026
111.80
111.80
110.16
111.00
111.00
10,662
Jun 22, 2026
110.00
111.52
109.26
110.80
110.80
8,068
Jun 19, 2026
109.84
110.56
109.40
109.50
109.50
18,536
Jun 18, 2026
109.58
109.98
109.00
109.10
109.10
62,637
Jun 17, 2026
111.34
111.34
109.00
109.32
109.32
12,303
Jun 16, 2026
111.04
111.12
109.70
110.36
110.36
19,110
Jun 15, 2026
111.50
112.56
110.70
111.02
111.02
13,741
Jun 12, 2026
111.86
112.32
111.50
111.70
111.70
4,993
Jun 11, 2026
111.68
111.78
111.02
111.64
111.64
2,076
Jun 10, 2026
111.82
112.56
111.02
111.60
111.60
3,906
Jun 9, 2026
111.50
112.44
111.48
111.72
111.72
33,500
Jun 8, 2026
111.68
112.20
111.40
111.70
111.70
64,420
Jun 5, 2026
112.00
113.10
112.00
112.32
112.32
7,827
Jun 4, 2026
113.10
113.10
111.00
112.30
112.30
15,670
Jun 3, 2026
112.40
112.40
110.60
111.64
111.64
11,838
Jun 2, 2026
112.90
113.64
112.54
112.60
112.60
3,877
Jun 1, 2026
114.66
114.66
112.24
112.50
112.50
16,839
May 29, 2026
114.10
114.22
112.10
112.80
112.80
26,844
May 28, 2026
114.54
114.54
113.58
113.84
113.84
29,662
May 27, 2026
113.12
114.54
113.12
113.72
113.72
11,097
May 26, 2026
114.98
114.98
113.00
114.54
114.54
28,241
May 22, 2026
114.46
114.72
113.56
114.40
114.40
16,010
May 21, 2026
114.08
115.44
114.08
114.36
114.36
17,732
May 20, 2026
113.88
115.44
113.86
114.08
114.08
10,381
May 19, 2026
113.50
114.40
113.50
114.40
114.40
6,316
May 18, 2026
112.70
113.48
112.02
113.48
113.48
22,869
May 15, 2026
114.00
114.00
112.90
112.94
112.94
13,075
May 13, 2026
115.00
115.60
113.32
113.68
113.68
29,632
May 12, 2026
115.36
117.20
115.00
115.00
115.00
38,068
May 11, 2026
114.64
116.00
114.56
115.36
115.36
22,717
May 8, 2026
115.40
116.28
114.00
114.00
114.00
16,519
May 7, 2026
114.62
115.98
114.62
115.44
115.44
21,487
May 6, 2026
115.00
115.44
113.24
114.40
114.40
20,307
May 5, 2026
112.82
115.00
112.82
115.00
115.00
18,558
May 4, 2026
115.02
115.10
112.34
112.56
112.56
28,001
Apr 30, 2026
113.96
115.76
113.96
115.00
115.00
29,688
Apr 29, 2026
114.56
117.12
114.30
116.80
116.80
11,297
Apr 28, 2026
114.80
115.00
112.92
114.34
114.34
22,328
Apr 27, 2026
115.00
115.00
113.00
114.14
114.14
62,131
Apr 24, 2026
114.70
115.00
114.60
115.00
115.00
29,117
Apr 23, 2026
116.00
116.00
114.10
114.56
114.56
5,871
Apr 22, 2026
118.50
118.68
115.00
115.00
115.00
24,762
Apr 21, 2026
117.66
118.88
117.00
118.00
118.00
9,545
Apr 20, 2026
117.36
117.98
116.22
117.40
117.40
106,789
Apr 17, 2026
115.48
118.12
115.46
116.28
116.28
13,630
Apr 16, 2026
118.52
118.52
115.48
115.48
115.48
22,874
Apr 15, 2026
116.64
119.14
116.20
117.92
117.92
23,354
Apr 14, 2026
114.50
116.80
114.34
116.64
116.64
24,429
Apr 13, 2026
114.50
114.70
114.00
114.30
114.30
13,144
Apr 10, 2026
117.98
117.98
114.00
114.02
114.02
40,848
Apr 9, 2026
7
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 9, 2026
116.00
116.00
113.72
114.00
114.00
19,463
Apr 8, 2026
121.00
123.66
120.58
123.34
116.34
18,491
Apr 7, 2026
117.50
122.20
117.50
120.20
113.38
54,821
Apr 1, 2026
116.44
117.50
116.44
117.42
110.76
15,061
Mar 31, 2026
117.48
117.50
115.96
117.44
110.77
15,270
Mar 30, 2026
116.56
117.10
114.56
116.20
109.61
12,340
Mar 27, 2026
116.00
116.74
113.50
113.50
107.06
21,798
Mar 26, 2026
116.80
117.48
114.76
115.42
108.87
5,061
Mar 25, 2026
115.24
117.50
115.24
116.64
110.02
11,574
Mar 24, 2026
115.00
115.76
113.70
115.00
108.47
7,595
Mar 23, 2026
115.08
115.86
112.54
115.58
109.02
20,083
Mar 20, 2026
116.98
116.98
115.10
115.36
108.81
5,270
Mar 19, 2026
117.26
117.26
115.00
116.70
110.08
14,220
Mar 18, 2026
116.78
117.02
116.02
117.02
110.38
17,890
Mar 17, 2026
117.28
117.50
116.00
116.86
110.23
25,736
Mar 16, 2026
119.70
119.70
116.50
117.10
110.45
15,841
Mar 13, 2026
117.00
119.90
117.00
119.70
112.91
30,014
Mar 12, 2026
115.00
117.60
114.98
117.00
110.36
17,372
Mar 11, 2026
113.98
116.36
113.88
115.00
108.47
25,142
Mar 10, 2026
112.04
114.00
112.04
114.00
107.53
12,351
Mar 9, 2026
114.40
114.40
112.00
112.04
105.68
12,336
Mar 6, 2026
111.58
112.32
111.00
112.30
105.93
1,942
Mar 5, 2026
112.84
114.00
110.58
111.50
105.17
21,891
Mar 4, 2026
112.00
114.16
111.10
112.82
106.42
6,552
Mar 3, 2026
111.60
112.98
111.30
112.48
106.10
5,346
Mar 2, 2026
112.00
112.48
111.00
111.10
104.79
17,511
Feb 27, 2026
111.48
114.48
111.48
112.90
106.49
13,928
Feb 26, 2026
112.52
113.54
111.42
111.78
105.44
9,374
Feb 25, 2026
113.50
114.58
112.08
113.00
106.59
14,579
Feb 24, 2026
114.50
114.50
113.00
113.50
107.06
6,757
Feb 23, 2026
113.98
114.48
113.02
113.68
107.23
12,615
Feb 20, 2026
113.02
114.00
112.70
113.26
106.83
17,179
Feb 19, 2026
113.02
113.32
112.50
113.00
106.59
6,492
Feb 18, 2026
112.64
114.98
112.62
113.80
107.34
155,170
Feb 17, 2026
111.48
114.48
111.48
113.56
107.12
12,103
Feb 16, 2026
112.02
114.02
112.02
113.02
106.61
5,889
Feb 13, 2026
114.28
114.28
112.00
112.68
106.28
7,691
Feb 12, 2026
113.34
115.02
113.00
114.60
108.10
14,400
Feb 11, 2026
112.32
113.96
112.32
113.18
106.76
4,766
Feb 10, 2026
113.50
114.20
111.06
112.58
106.19
12,496
Feb 9, 2026
114.98
114.98
112.66
112.98
106.57
5,162
Feb 6, 2026
110.16
115.00
110.00
115.00
108.47
21,752
Feb 5, 2026
111.00
111.36
109.78
110.78
104.49
6,067
Feb 4, 2026
112.90
112.90
111.12
111.74
105.40
9,994
Feb 3, 2026
110.02
112.68
109.64
110.96
104.66
9,995
Feb 2, 2026
109.78
110.00
108.72
109.30
103.10
9,353
Jan 30, 2026
108.48
109.80
108.46
109.80
103.57
18,082
Jan 29, 2026
108.98
109.40
106.20
107.98
101.85
83,523
Jan 28, 2026
109.78
109.80
107.72
108.98
102.79
5,644
Jan 27, 2026
108.98
109.80
108.68
109.02
102.83
8,166
Jan 26, 2026
110.84
110.84
107.50
109.22
103.02
17,461
Jan 23, 2026
109.48
110.84
107.98
108.20
102.06
27,230
Jan 22, 2026
109.20
110.00
109.20
109.50
103.29
19,630
Jan 21, 2026
110.00
111.00
108.00
109.10
102.91
17,770
Jan 20, 2026
111.14
112.50
110.26
110.58
104.30
22,088
Jan 19, 2026
111.90
113.24
110.20
111.22
104.91
27,121
Jan 16, 2026
111.68
114.98
111.00
114.50
108.00
13,040
Jan 15, 2026
112.20
112.26
110.22
111.42
105.10
32,496
Jan 14, 2026
114.00
114.00
112.14
112.20
105.83
5,294
Jan 13, 2026
114.56
114.76
113.20
113.66
107.21
11,739
Jan 12, 2026
111.98
115.00
111.00
114.46
107.96
10,504
Jan 9, 2026
115.00
115.00
111.52
112.06
105.70
18,112
Jan 8, 2026
116.26
116.26
113.02
115.00
108.47
11,100
Jan 7, 2026
113.44
115.80
112.54
115.80
109.23
39,077
Jan 6, 2026
114.36
116.48
113.52
113.60
107.15
8,209
Jan 5, 2026
118.24
118.24
115.50
116.50
109.89
62,960
Jan 2, 2026
115.00
118.80
113.22
118.80
112.06
25,303
Dec 30, 2025
114.70
118.00
114.70
117.00
110.36
54,443
Dec 29, 2025
111.98
114.70
111.98
114.68
108.17
11,292
Dec 23, 2025
111.00
112.00
110.84
112.00
105.64
106,450
Dec 22, 2025
114.50
114.50
110.00
111.30
104.98
18,084
Dec 19, 2025
108.00
111.00
107.60
111.00
104.70
39,906
Dec 18, 2025
107.50
108.18
106.44
107.56
101.46
6,880
Dec 17, 2025
107.50
108.50
107.50
108.20
102.06
16,553
Dec 16, 2025
106.48
108.00
106.00
107.00
100.93
24,747
Dec 15, 2025
105.00
105.00
103.96
105.00
99.04
27,190
Dec 12, 2025
104.50
105.00
104.48
104.48
98.55
6,907
Dec 11, 2025
103.28
105.00
103.28
104.48
98.55
6,650
Dec 10, 2025
105.18
105.20
103.28
103.28
97.42
6,091
Dec 9, 2025
104.00
105.50
103.02
103.02
97.17
13,780
Dec 8, 2025
105.00
105.00
102.22
105.00
99.04
15,388
Dec 5, 2025
101.82
104.58
101.82
103.00
97.15
4,970
Dec 4, 2025
104.50
104.50
102.88
102.88
97.04
2,302
Dec 3, 2025
103.48
105.28
102.38
105.14
99.17
21,751
Dec 2, 2025
102.02
102.90
101.50
102.50
96.68
119,289
Dec 1, 2025
103.00
103.60
102.36
102.36
96.55
9,483
Nov 28, 2025
101.98
102.68
100.98
102.48
96.66
8,286
Nov 27, 2025
102.00
102.00
100.00
100.70
94.98
17,200
Nov 26, 2025
101.50
101.68
100.88
101.00
95.27
10,251
Nov 25, 2025
101.78
103.16
101.00
101.00
95.27
26,643
Nov 24, 2025
100.00
101.00
99.11
100.94
95.21
167,383
Nov 21, 2025
100.70
100.70
99.31
99.43
93.79
41,066
Nov 20, 2025
102.30
102.30
100.82
100.82
95.10
13,532
Nov 19, 2025
100.26
103.50
100.00
102.32
96.51
21,425
Nov 18, 2025
102.20
102.20
100.02
100.26
94.57
11,534
Nov 17, 2025
101.00
101.00
100.34
100.48
94.78
53,075
Nov 14, 2025
101.38
102.18
101.00
101.00
95.27
29,526
Nov 13, 2025
102.00
102.72
101.24
101.98
96.19
16,303
Nov 12, 2025
102.00
103.00
100.88
102.00
96.21
22,672
Nov 11, 2025
102.50
103.00
102.00
102.18
96.38
13,711
Nov 10, 2025
102.00
102.60
102.00
102.34
96.53
3,727
Nov 7, 2025
101.24
102.82
101.20
102.00
96.21
7,062
Nov 6, 2025
101.80
102.04
100.00
100.70
94.98
19,946
Nov 5, 2025
100.00
100.50
98.80
98.80
93.19
28,740
Nov 4, 2025
100.88
100.88
99.88
100.36
94.66
21,976
