Moreld ASA MORLD
OSL · Norway · Industrial Services
NOK 22.60-0.25 (-1.09%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | NOK 22.85 | -2.35% | NOK 23.45 | NOK 23.60 | NOK 22.70 | 510.65K |
| 2026-09-29 | NOK 23.40 | -1.89% | NOK 23.80 | NOK 23.80 | NOK 23.30 | 126.44K |
| 2026-09-28 | NOK 23.85 | -0.83% | NOK 23.95 | NOK 24.30 | NOK 23.75 | 158.29K |
| 2026-09-25 | NOK 24.05 | +4.11% | NOK 24.00 | NOK 24.05 | NOK 22.85 | 270.08K |
| 2026-09-24 | NOK 23.10 | -0.22% | NOK 23.60 | NOK 23.60 | NOK 23.10 | 400.73K |
| 2026-09-23 | NOK 23.15 | -1.70% | NOK 23.10 | NOK 23.55 | NOK 22.95 | 369.24K |
| 2026-09-22 | NOK 23.55 | -2.48% | NOK 24.40 | NOK 24.40 | NOK 23.35 | 197.74K |
| 2026-09-21 | NOK 24.15 | -0.41% | NOK 24.50 | NOK 24.80 | NOK 24.15 | 152.84K |
| 2026-09-18 | NOK 24.25 | -0.21% | NOK 24.60 | NOK 24.60 | NOK 24.10 | 718.60K |
| 2026-09-17 | NOK 24.30 | -0.41% | NOK 24.70 | NOK 24.70 | NOK 24.25 | 215.52K |
| 2026-09-16 | NOK 24.40 | +1.04% | NOK 24.60 | NOK 24.70 | NOK 24.30 | 244.60K |
| 2026-09-15 | NOK 24.15 | +0.62% | NOK 23.85 | NOK 24.45 | NOK 23.80 | 291.65K |
| 2026-09-14 | NOK 24.00 | -2.04% | NOK 24.50 | NOK 24.65 | NOK 24.00 | 151.49K |
| 2026-09-11 | NOK 24.50 | +1.45% | NOK 25.15 | NOK 25.15 | NOK 24.25 | 334.65K |
| 2026-09-10 | NOK 24.15 | -1.63% | NOK 24.55 | NOK 24.85 | NOK 24.15 | 214.33K |
| 2026-09-09 | NOK 24.55 | -1.21% | NOK 24.50 | NOK 24.85 | NOK 24.50 | 104.26K |
| 2026-09-08 | NOK 24.85 | 0.00% | NOK 24.85 | NOK 25.00 | NOK 24.55 | 288.71K |
| 2026-09-07 | NOK 24.85 | -2.36% | NOK 25.50 | NOK 25.80 | NOK 24.85 | 228.26K |
| 2026-09-04 | NOK 25.45 | +1.19% | NOK 25.55 | NOK 25.55 | NOK 25.15 | 195.28K |
| 2026-09-03 | NOK 25.15 | -0.79% | NOK 25.45 | NOK 25.50 | NOK 24.90 | 236.60K |
| 2026-09-02 | NOK 25.35 | +1.60% | NOK 25.50 | NOK 25.65 | NOK 25.10 | 495.67K |
| 2026-09-01 | NOK 24.95 | +1.22% | NOK 25.00 | NOK 25.15 | NOK 24.60 | 847.10K |
| 2026-08-31 | NOK 24.65 | +2.71% | NOK 25.00 | NOK 25.55 | NOK 24.60 | 795.74K |
| 2026-08-28 | NOK 24.00 | -1.44% | NOK 24.50 | NOK 24.80 | NOK 24.00 | 188.61K |
| 2026-08-27 | NOK 24.35 | -1.02% | NOK 24.60 | NOK 24.60 | NOK 24.35 | 91.47K |
| 2026-08-26 | NOK 24.60 | +1.23% | NOK 24.30 | NOK 24.70 | NOK 24.30 | 151.11K |
| 2026-08-25 | NOK 24.30 | +1.25% | NOK 24.00 | NOK 24.60 | NOK 23.90 | 516.87K |
| 2026-08-24 | NOK 24.00 | +0.42% | NOK 23.90 | NOK 24.20 | NOK 23.75 | 412.12K |
| 2026-08-21 | NOK 23.90 | +0.84% | NOK 22.90 | NOK 23.95 | NOK 22.90 | 135.82K |
| 2026-08-20 | NOK 23.70 | -1.25% | NOK 23.70 | NOK 23.95 | NOK 23.10 | 698.55K |
| 2026-08-19 | NOK 24.00 | +10.09% | NOK 21.80 | NOK 24.00 | NOK 21.60 | 3.51M |
| 2026-08-18 | NOK 21.80 | 0.00% | NOK 21.75 | NOK 22.00 | NOK 21.65 | 220.36K |
| 2026-08-17 | NOK 21.80 | -2.68% | NOK 22.60 | NOK 22.60 | NOK 21.50 | 301.06K |
| 2026-08-14 | NOK 22.40 | +1.59% | NOK 22.35 | NOK 22.80 | NOK 22.25 | 270.57K |
| 2026-08-13 | NOK 22.05 | +0.46% | NOK 21.60 | NOK 22.45 | NOK 21.50 | 424.96K |
| 2026-08-12 | NOK 21.95 | -0.23% | NOK 22.00 | NOK 22.10 | NOK 21.80 | 272.27K |
| 2026-08-11 | NOK 22.00 | -0.45% | NOK 22.10 | NOK 22.15 | NOK 21.55 | 181.58K |
| 2026-08-10 | NOK 22.10 | +6.25% | NOK 20.90 | NOK 22.10 | NOK 20.90 | 246.98K |
| 2026-08-07 | NOK 20.80 | -1.89% | NOK 21.10 | NOK 21.30 | NOK 20.80 | 290.72K |
| 2026-08-06 | NOK 21.20 | +0.24% | NOK 21.85 | NOK 21.85 | NOK 21.10 | 146.03K |
| 2026-08-05 | NOK 21.15 | +2.42% | NOK 20.80 | NOK 21.30 | NOK 20.65 | 176.84K |
| 2026-08-04 | NOK 20.65 | +3.66% | NOK 20.25 | NOK 20.65 | NOK 20.15 | 341.66K |
| 2026-08-03 | NOK 19.92 | +0.10% | NOK 19.98 | NOK 20.10 | NOK 19.90 | 230.90K |
| 2026-07-31 | NOK 19.90 | -0.10% | NOK 20.00 | NOK 20.10 | NOK 19.90 | 119.26K |
| 2026-07-30 | NOK 19.92 | 0.00% | NOK 20.80 | NOK 20.80 | NOK 19.84 | 196.21K |
| 2026-07-29 | NOK 19.92 | -0.40% | NOK 20.00 | NOK 20.20 | NOK 19.70 | 385.66K |
| 2026-07-28 | NOK 20.00 | -3.38% | NOK 20.70 | NOK 20.80 | NOK 20.00 | 405.58K |
| 2026-07-27 | NOK 20.70 | -0.96% | NOK 20.95 | NOK 21.20 | NOK 20.65 | 235.93K |
| 2026-07-24 | NOK 20.90 | -0.95% | NOK 21.10 | NOK 21.20 | NOK 20.65 | 225.33K |
| 2026-07-23 | NOK 21.10 | -0.47% | NOK 21.20 | NOK 21.35 | NOK 21.00 | 104.30K |
| 2026-07-22 | NOK 21.20 | -0.47% | NOK 21.85 | NOK 21.85 | NOK 21.20 | 211.03K |
| 2026-07-21 | NOK 21.30 | -0.93% | NOK 21.70 | NOK 21.80 | NOK 21.20 | 159.53K |
| 2026-07-20 | NOK 21.50 | 0.00% | NOK 21.40 | NOK 21.80 | NOK 21.40 | 143.62K |
| 2026-07-17 | NOK 21.50 | +1.18% | NOK 21.15 | NOK 21.60 | NOK 21.00 | 211.98K |
| 2026-07-16 | NOK 21.25 | +0.47% | NOK 21.30 | NOK 21.35 | NOK 20.90 | 121.53K |
| 2026-07-15 | NOK 21.15 | +1.68% | NOK 20.75 | NOK 21.15 | NOK 20.75 | 237.80K |
| 2026-07-14 | NOK 20.80 | +2.97% | NOK 20.40 | NOK 20.80 | NOK 19.94 | 233.04K |
| 2026-07-13 | NOK 20.20 | +4.99% | NOK 19.26 | NOK 20.30 | NOK 19.26 | 513.52K |
| 2026-07-10 | NOK 19.24 | -0.21% | NOK 19.20 | NOK 19.40 | NOK 19.02 | 128.04K |
| 2026-07-09 | NOK 19.28 | +1.05% | NOK 19.76 | NOK 19.76 | NOK 19.02 | 164.17K |
| 2026-07-08 | NOK 19.08 | +0.21% | NOK 19.10 | NOK 19.40 | NOK 19.06 | 118.50K |
| 2026-07-07 | NOK 19.04 | +3.25% | NOK 19.20 | NOK 19.50 | NOK 18.94 | 269.27K |
| 2026-07-06 | NOK 18.44 | -1.91% | NOK 18.42 | NOK 18.74 | NOK 18.42 | 112.81K |
| 2026-07-03 | NOK 18.80 | +1.84% | NOK 18.10 | NOK 18.84 | NOK 18.10 | 74.66K |
| 2026-07-02 | NOK 18.46 | -1.60% | NOK 18.50 | NOK 18.82 | NOK 18.32 | 172.22K |
| 2026-07-01 | NOK 18.76 | -0.74% | NOK 18.84 | NOK 18.92 | NOK 18.60 | 138.55K |
| 2026-06-30 | NOK 18.90 | -1.77% | NOK 19.10 | NOK 19.32 | NOK 18.90 | 123.09K |
| 2026-06-29 | NOK 19.24 | +0.94% | NOK 19.60 | NOK 19.60 | NOK 19.08 | 81.27K |
| 2026-06-26 | NOK 19.06 | +1.38% | NOK 19.50 | NOK 19.80 | NOK 18.58 | 510.63K |
| 2026-06-25 | NOK 18.80 | 0.00% | NOK 18.82 | NOK 18.98 | NOK 18.50 | 154.18K |
| 2026-06-24 | NOK 18.80 | -1.98% | NOK 19.22 | NOK 19.24 | NOK 18.72 | 180.80K |
| 2026-06-23 | NOK 19.18 | +0.63% | NOK 19.50 | NOK 19.50 | NOK 18.78 | 163.02K |
| 2026-06-22 | NOK 19.06 | -1.55% | NOK 19.36 | NOK 19.50 | NOK 19.06 | 104.12K |
| 2026-06-19 | NOK 19.36 | +3.20% | NOK 19.18 | NOK 19.40 | NOK 18.68 | 248.42K |
| 2026-06-18 | NOK 18.76 | -1.47% | NOK 19.18 | NOK 19.18 | NOK 18.70 | 140.10K |
| 2026-06-17 | NOK 19.04 | -1.04% | NOK 19.20 | NOK 19.20 | NOK 18.88 | 111.74K |
| 2026-06-16 | NOK 19.24 | -2.04% | NOK 19.66 | NOK 19.88 | NOK 19.24 | 241.59K |
| 2026-06-15 | NOK 19.64 | -0.30% | NOK 19.76 | NOK 19.84 | NOK 19.46 | 230.73K |
| 2026-06-12 | NOK 19.70 | +1.55% | NOK 19.44 | NOK 19.78 | NOK 19.44 | 273.59K |
| 2026-06-11 | NOK 19.40 | -0.82% | NOK 19.52 | NOK 19.74 | NOK 19.38 | 612.38K |
| 2026-06-10 | NOK 19.56 | -0.71% | NOK 19.80 | NOK 19.80 | NOK 19.44 | 268.36K |
| 2026-06-09 | NOK 19.70 | +1.76% | NOK 19.60 | NOK 20.00 | NOK 19.42 | 672.64K |
| 2026-06-08 | NOK 19.36 | -2.81% | NOK 20.00 | NOK 20.00 | NOK 19.36 | 643.27K |
| 2026-06-05 | NOK 19.92 | +1.12% | NOK 19.72 | NOK 20.00 | NOK 19.68 | 246.37K |
| 2026-06-04 | NOK 19.70 | +0.72% | NOK 19.52 | NOK 20.15 | NOK 19.48 | 262.56K |
| 2026-06-03 | NOK 19.56 | +3.16% | NOK 20.50 | NOK 20.55 | NOK 19.50 | 445.81K |
| 2026-06-02 | NOK 18.96 | -1.76% | NOK 19.30 | NOK 19.30 | NOK 18.92 | 200.24K |
| 2026-06-01 | NOK 19.30 | 0.00% | NOK 19.30 | NOK 19.76 | NOK 19.20 | 178.06K |
| 2026-05-29 | NOK 19.30 | -1.93% | NOK 20.00 | NOK 20.00 | NOK 19.26 | 203.11K |
| 2026-05-28 | NOK 19.68 | +0.92% | NOK 19.50 | NOK 19.86 | NOK 19.30 | 221.10K |