Sparebanken More MORG
OSL · Norway · Finance
NOK 109.00-1.52 (-1.38%)
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | NOK 109.00 | -1.38% | NOK 108.80 | NOK 111.30 | NOK 108.80 | 9.51K |
| 2026-09-30 | NOK 110.52 | -0.49% | NOK 111.50 | NOK 111.50 | NOK 110.52 | 3.56K |
| 2026-09-29 | NOK 111.06 | -0.29% | NOK 111.38 | NOK 111.98 | NOK 111.06 | 4.33K |
| 2026-09-28 | NOK 111.38 | -0.54% | NOK 110.40 | NOK 111.50 | NOK 110.40 | 7.80K |
| 2026-09-25 | NOK 111.98 | +1.16% | NOK 110.60 | NOK 111.98 | NOK 110.34 | 19.31K |
| 2026-09-24 | NOK 110.70 | -0.61% | NOK 111.00 | NOK 111.16 | NOK 110.70 | 10.19K |
| 2026-09-23 | NOK 111.38 | +1.35% | NOK 109.00 | NOK 111.38 | NOK 108.52 | 23.78K |
| 2026-09-22 | NOK 109.90 | -1.54% | NOK 112.60 | NOK 112.60 | NOK 109.90 | 9.46K |
| 2026-09-21 | NOK 111.62 | +0.07% | NOK 112.98 | NOK 112.98 | NOK 110.54 | 3.67K |
| 2026-09-18 | NOK 111.54 | +0.60% | NOK 111.06 | NOK 112.00 | NOK 110.02 | 11.82K |
| 2026-09-17 | NOK 110.88 | +0.80% | NOK 108.78 | NOK 113.24 | NOK 108.78 | 13.72K |
| 2026-09-16 | NOK 110.00 | -0.11% | NOK 110.12 | NOK 110.50 | NOK 109.22 | 14.89K |
| 2026-09-15 | NOK 110.12 | -0.67% | NOK 110.86 | NOK 110.86 | NOK 109.64 | 4.35K |
| 2026-09-14 | NOK 110.86 | +0.76% | NOK 110.02 | NOK 110.92 | NOK 110.02 | 4.25K |
| 2026-09-11 | NOK 110.02 | -0.88% | NOK 109.00 | NOK 110.92 | NOK 108.82 | 10.51K |
| 2026-09-10 | NOK 111.00 | -0.05% | NOK 111.00 | NOK 111.00 | NOK 109.84 | 10.17K |
| 2026-09-09 | NOK 111.06 | +0.80% | NOK 111.98 | NOK 111.98 | NOK 110.00 | 4.69K |
| 2026-09-08 | NOK 110.18 | -0.70% | NOK 110.96 | NOK 111.24 | NOK 110.18 | 6.65K |
| 2026-09-07 | NOK 110.96 | -0.39% | NOK 112.00 | NOK 112.00 | NOK 110.70 | 10.31K |
| 2026-09-04 | NOK 111.40 | 0.00% | NOK 112.00 | NOK 112.12 | NOK 111.00 | 8.63K |
| 2026-09-03 | NOK 111.40 | -0.13% | NOK 111.50 | NOK 111.50 | NOK 111.00 | 8.58K |
| 2026-09-02 | NOK 111.54 | +0.29% | NOK 111.00 | NOK 112.00 | NOK 111.00 | 20.96K |
| 2026-09-01 | NOK 111.22 | -0.41% | NOK 111.26 | NOK 112.04 | NOK 111.00 | 26.62K |
| 2026-08-31 | NOK 111.68 | -0.02% | NOK 112.30 | NOK 112.30 | NOK 111.02 | 4.13K |
| 2026-08-28 | NOK 111.70 | +0.38% | NOK 111.00 | NOK 112.24 | NOK 111.00 | 6.67K |
| 2026-08-27 | NOK 111.28 | +0.40% | NOK 110.36 | NOK 111.92 | NOK 110.36 | 3.80K |
| 2026-08-26 | NOK 110.84 | -0.14% | NOK 110.04 | NOK 111.48 | NOK 110.04 | 12.12K |
| 2026-08-25 | NOK 111.00 | +0.78% | NOK 110.16 | NOK 112.10 | NOK 110.16 | 16.61K |
| 2026-08-24 | NOK 110.14 | -0.33% | NOK 110.00 | NOK 111.00 | NOK 110.00 | 21.11K |
| 2026-08-21 | NOK 110.50 | +0.45% | NOK 111.00 | NOK 111.00 | NOK 110.38 | 20.37K |
| 2026-08-20 | NOK 110.00 | -1.80% | NOK 111.20 | NOK 111.84 | NOK 110.00 | 44.27K |
| 2026-08-19 | NOK 112.02 | -0.46% | NOK 113.56 | NOK 113.56 | NOK 112.02 | 7.94K |
| 2026-08-18 | NOK 112.54 | -0.88% | NOK 113.50 | NOK 113.50 | NOK 112.54 | 7.90K |
| 2026-08-17 | NOK 113.54 | +0.14% | NOK 113.38 | NOK 113.54 | NOK 112.42 | 10.82K |
| 2026-08-14 | NOK 113.38 | -0.19% | NOK 114.00 | NOK 114.50 | NOK 113.22 | 16.75K |
| 2026-08-13 | NOK 113.60 | +4.70% | NOK 109.70 | NOK 113.80 | NOK 109.70 | 28.87K |
| 2026-08-12 | NOK 108.50 | -0.77% | NOK 109.00 | NOK 109.20 | NOK 108.50 | 9.88K |
| 2026-08-11 | NOK 109.34 | -1.41% | NOK 110.00 | NOK 110.02 | NOK 108.24 | 10.47K |
| 2026-08-10 | NOK 110.90 | -1.47% | NOK 112.56 | NOK 112.80 | NOK 110.80 | 4.72K |
| 2026-08-07 | NOK 112.56 | +2.33% | NOK 111.48 | NOK 112.80 | NOK 111.48 | 11.28K |
| 2026-08-06 | NOK 110.00 | -1.47% | NOK 112.98 | NOK 112.98 | NOK 110.00 | 6.21K |
| 2026-08-05 | NOK 111.64 | +0.23% | NOK 111.80 | NOK 112.12 | NOK 111.52 | 208.15K |
| 2026-08-04 | NOK 111.38 | -0.11% | NOK 111.50 | NOK 112.36 | NOK 111.38 | 12.31K |
| 2026-08-03 | NOK 111.50 | 0.00% | NOK 111.00 | NOK 112.98 | NOK 110.50 | 5.37K |
| 2026-07-31 | NOK 111.50 | +0.90% | NOK 110.00 | NOK 112.76 | NOK 110.00 | 20.92K |
| 2026-07-30 | NOK 110.50 | -0.90% | NOK 109.54 | NOK 111.06 | NOK 109.54 | 101.98K |
| 2026-07-29 | NOK 111.50 | -0.14% | NOK 109.72 | NOK 111.50 | NOK 109.72 | 3.62K |
| 2026-07-28 | NOK 111.66 | +1.25% | NOK 110.02 | NOK 111.66 | NOK 110.00 | 2.94K |
| 2026-07-27 | NOK 110.28 | +0.51% | NOK 110.00 | NOK 110.50 | NOK 109.52 | 2.84K |
| 2026-07-24 | NOK 109.72 | -2.56% | NOK 109.02 | NOK 112.28 | NOK 109.02 | 2.67K |
| 2026-07-23 | NOK 112.60 | 0.00% | NOK 112.28 | NOK 112.60 | NOK 111.60 | 29.04K |
| 2026-07-22 | NOK 112.60 | +1.44% | NOK 111.00 | NOK 112.78 | NOK 111.00 | 27.06K |
| 2026-07-21 | NOK 111.00 | 0.00% | NOK 111.00 | NOK 111.48 | NOK 110.00 | 3.66K |
| 2026-07-20 | NOK 111.00 | -0.66% | NOK 111.00 | NOK 112.00 | NOK 111.00 | 7.48K |
| 2026-07-17 | NOK 111.74 | +0.94% | NOK 111.70 | NOK 111.74 | NOK 110.00 | 1.32K |
| 2026-07-16 | NOK 110.70 | -0.65% | NOK 111.60 | NOK 111.72 | NOK 110.24 | 4.21K |
| 2026-07-15 | NOK 111.42 | +0.38% | NOK 109.24 | NOK 111.96 | NOK 109.24 | 1.61K |
| 2026-07-14 | NOK 111.00 | -1.30% | NOK 111.00 | NOK 112.00 | NOK 110.88 | 2.31K |
| 2026-07-13 | NOK 112.46 | +0.61% | NOK 111.78 | NOK 113.00 | NOK 111.04 | 7.44K |
| 2026-07-10 | NOK 111.78 | +0.72% | NOK 111.10 | NOK 111.90 | NOK 110.48 | 5.28K |
| 2026-07-09 | NOK 110.98 | +1.44% | NOK 109.40 | NOK 110.98 | NOK 108.30 | 104.83K |
| 2026-07-08 | NOK 109.40 | -0.47% | NOK 110.00 | NOK 110.78 | NOK 109.40 | 5.43K |
| 2026-07-07 | NOK 109.92 | +1.22% | NOK 110.00 | NOK 110.00 | NOK 108.10 | 2.94K |
| 2026-07-06 | NOK 108.60 | -1.63% | NOK 110.20 | NOK 110.36 | NOK 107.76 | 5.24K |
| 2026-07-03 | NOK 110.40 | +1.98% | NOK 109.00 | NOK 111.28 | NOK 108.50 | 13.82K |
| 2026-07-02 | NOK 108.26 | -0.04% | NOK 108.98 | NOK 108.98 | NOK 107.94 | 47.70K |
| 2026-07-01 | NOK 108.30 | -0.04% | NOK 108.40 | NOK 108.50 | NOK 108.00 | 3.50K |
| 2026-06-30 | NOK 108.34 | +0.30% | NOK 109.00 | NOK 109.00 | NOK 107.88 | 6.51K |
| 2026-06-29 | NOK 108.02 | -1.33% | NOK 109.60 | NOK 109.60 | NOK 108.02 | 104.34K |
| 2026-06-26 | NOK 109.48 | 0.00% | NOK 109.90 | NOK 109.90 | NOK 109.06 | 3.39K |
| 2026-06-25 | NOK 109.48 | -0.73% | NOK 115.00 | NOK 115.00 | NOK 109.02 | 11.45K |
| 2026-06-24 | NOK 110.28 | -0.65% | NOK 115.98 | NOK 115.98 | NOK 109.38 | 4.40K |
| 2026-06-23 | NOK 111.00 | +0.18% | NOK 111.80 | NOK 111.80 | NOK 110.16 | 10.66K |
| 2026-06-22 | NOK 110.80 | +1.19% | NOK 110.00 | NOK 111.52 | NOK 109.26 | 8.07K |
| 2026-06-19 | NOK 109.50 | +0.37% | NOK 109.84 | NOK 110.56 | NOK 109.40 | 18.54K |
| 2026-06-18 | NOK 109.10 | -0.20% | NOK 109.58 | NOK 109.98 | NOK 109.00 | 62.64K |
| 2026-06-17 | NOK 109.32 | -0.94% | NOK 111.34 | NOK 111.34 | NOK 109.00 | 12.30K |
| 2026-06-16 | NOK 110.36 | -0.59% | NOK 111.04 | NOK 111.12 | NOK 109.70 | 19.11K |
| 2026-06-15 | NOK 111.02 | -0.61% | NOK 111.50 | NOK 112.56 | NOK 110.70 | 13.74K |
| 2026-06-12 | NOK 111.70 | +0.05% | NOK 111.86 | NOK 112.32 | NOK 111.50 | 4.99K |
| 2026-06-11 | NOK 111.64 | +0.04% | NOK 111.68 | NOK 111.78 | NOK 111.02 | 2.08K |
| 2026-06-10 | NOK 111.60 | -0.11% | NOK 111.82 | NOK 112.56 | NOK 111.02 | 3.91K |
| 2026-06-09 | NOK 111.72 | +0.02% | NOK 111.50 | NOK 112.44 | NOK 111.48 | 33.50K |
| 2026-06-08 | NOK 111.70 | -0.55% | NOK 111.68 | NOK 112.20 | NOK 111.40 | 64.42K |
| 2026-06-05 | NOK 112.32 | +0.02% | NOK 112.00 | NOK 113.10 | NOK 112.00 | 7.83K |
| 2026-06-04 | NOK 112.30 | +0.59% | NOK 113.10 | NOK 113.10 | NOK 111.00 | 15.67K |
| 2026-06-03 | NOK 111.64 | -0.85% | NOK 112.40 | NOK 112.40 | NOK 110.60 | 11.84K |
| 2026-06-02 | NOK 112.60 | +0.09% | NOK 112.90 | NOK 113.64 | NOK 112.54 | 3.88K |
| 2026-06-01 | NOK 112.50 | -0.27% | NOK 114.66 | NOK 114.66 | NOK 112.24 | 16.84K |
| 2026-05-29 | NOK 112.80 | -0.91% | NOK 114.10 | NOK 114.22 | NOK 112.10 | 26.84K |