Morrow Bank AB MORROW
OMXSTO · Sweden · Finance
SEK 16.24-0.52 (-3.10%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · 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 | SEK 16.76 | +1.58% | SEK 16.76 | SEK 16.88 | SEK 16.48 | 624.98K |
| 2026-09-29 | SEK 16.50 | -2.48% | SEK 16.90 | SEK 17.00 | SEK 16.50 | 357.59K |
| 2026-09-28 | SEK 16.92 | +1.08% | SEK 16.82 | SEK 17.00 | SEK 16.60 | 561.38K |
| 2026-09-25 | SEK 16.74 | +0.97% | SEK 16.60 | SEK 16.90 | SEK 16.52 | 788.51K |
| 2026-09-24 | SEK 16.58 | +2.35% | SEK 16.36 | SEK 16.58 | SEK 16.00 | 1.34M |
| 2026-09-23 | SEK 16.20 | +0.50% | SEK 16.38 | SEK 16.42 | SEK 16.10 | 763.79K |
| 2026-09-22 | SEK 16.12 | -0.74% | SEK 16.24 | SEK 16.30 | SEK 16.02 | 330.94K |
| 2026-09-21 | SEK 16.24 | +2.14% | SEK 16.22 | SEK 16.40 | SEK 16.10 | 521.19K |
| 2026-09-18 | SEK 15.90 | -0.50% | SEK 15.98 | SEK 16.16 | SEK 15.90 | 299.08K |
| 2026-09-17 | SEK 15.98 | +0.25% | SEK 16.12 | SEK 16.20 | SEK 15.96 | 346.31K |
| 2026-09-16 | SEK 15.94 | +1.79% | SEK 15.74 | SEK 16.14 | SEK 15.74 | 462.52K |
| 2026-09-15 | SEK 15.66 | +0.77% | SEK 15.54 | SEK 15.74 | SEK 15.26 | 336.02K |
| 2026-09-14 | SEK 15.54 | -2.14% | SEK 15.88 | SEK 15.90 | SEK 15.54 | 821.89K |
| 2026-09-11 | SEK 15.88 | +4.34% | SEK 15.60 | SEK 16.16 | SEK 15.48 | 1.10M |
| 2026-09-10 | SEK 15.22 | -0.13% | SEK 15.14 | SEK 15.58 | SEK 15.14 | 252.85K |
| 2026-09-09 | SEK 15.24 | 0.00% | SEK 15.26 | SEK 15.38 | SEK 15.10 | 225.01K |
| 2026-09-08 | SEK 15.24 | -0.39% | SEK 15.38 | SEK 15.44 | SEK 15.08 | 364.67K |
| 2026-09-07 | SEK 15.30 | -2.17% | SEK 15.64 | SEK 15.66 | SEK 15.30 | 279.98K |
| 2026-09-04 | SEK 15.64 | +1.56% | SEK 15.66 | SEK 15.70 | SEK 15.34 | 377.74K |
| 2026-09-03 | SEK 15.40 | +2.12% | SEK 15.10 | SEK 15.46 | SEK 15.08 | 303.26K |
| 2026-09-02 | SEK 15.08 | +2.45% | SEK 14.92 | SEK 15.28 | SEK 14.82 | 3.05M |
| 2026-09-01 | SEK 14.72 | -1.47% | SEK 14.94 | SEK 15.06 | SEK 14.72 | 196.61K |
| 2026-08-31 | SEK 14.94 | -0.66% | SEK 15.18 | SEK 15.18 | SEK 14.90 | 405.49K |
| 2026-08-28 | SEK 15.04 | -0.92% | SEK 15.24 | SEK 15.38 | SEK 15.00 | 282.53K |
| 2026-08-27 | SEK 15.18 | -0.78% | SEK 15.32 | SEK 15.72 | SEK 15.18 | 2.97M |
| 2026-08-26 | SEK 15.30 | +5.23% | SEK 14.70 | SEK 15.30 | SEK 14.42 | 2.57M |
| 2026-08-25 | SEK 14.54 | +2.68% | SEK 14.24 | SEK 14.70 | SEK 14.18 | 956.56K |
| 2026-08-24 | SEK 14.16 | -0.28% | SEK 14.24 | SEK 14.34 | SEK 14.10 | 294.85K |
| 2026-08-21 | SEK 14.20 | -0.28% | SEK 14.24 | SEK 14.48 | SEK 14.10 | 331.33K |
| 2026-08-20 | SEK 14.24 | +1.71% | SEK 14.00 | SEK 14.60 | SEK 13.94 | 1.75M |
| 2026-08-19 | SEK 14.00 | +2.64% | SEK 13.70 | SEK 14.10 | SEK 13.62 | 475.35K |
| 2026-08-18 | SEK 13.64 | -0.87% | SEK 13.74 | SEK 13.84 | SEK 13.60 | 412.44K |
| 2026-08-17 | SEK 13.76 | -2.69% | SEK 14.12 | SEK 14.12 | SEK 13.60 | 514.71K |
| 2026-08-14 | SEK 14.14 | +1.00% | SEK 14.06 | SEK 14.56 | SEK 14.00 | 729.88K |
| 2026-08-13 | SEK 14.00 | +3.70% | SEK 13.72 | SEK 14.00 | SEK 13.34 | 721.06K |
| 2026-08-12 | SEK 13.50 | +1.20% | SEK 13.32 | SEK 13.56 | SEK 13.30 | 1.02M |
| 2026-08-11 | SEK 13.34 | +1.52% | SEK 13.12 | SEK 13.42 | SEK 13.08 | 1.44M |
| 2026-08-10 | SEK 13.14 | +1.86% | SEK 12.90 | SEK 13.16 | SEK 12.72 | 411.77K |
| 2026-08-07 | SEK 12.90 | -0.92% | SEK 13.02 | SEK 13.22 | SEK 12.90 | 415.40K |
| 2026-08-06 | SEK 13.02 | +1.72% | SEK 12.80 | SEK 13.20 | SEK 12.76 | 437.30K |
| 2026-08-05 | SEK 12.80 | -0.62% | SEK 12.88 | SEK 12.92 | SEK 12.70 | 64.34K |
| 2026-08-04 | SEK 12.88 | +3.04% | SEK 12.62 | SEK 12.94 | SEK 12.48 | 187.77K |
| 2026-08-03 | SEK 12.50 | 0.00% | SEK 12.50 | SEK 12.54 | SEK 12.34 | 222.99K |
| 2026-07-31 | SEK 12.50 | -0.32% | SEK 12.66 | SEK 12.66 | SEK 12.44 | 92.70K |
| 2026-07-30 | SEK 12.54 | +0.32% | SEK 12.50 | SEK 12.62 | SEK 12.48 | 78.91K |
| 2026-07-29 | SEK 12.50 | -1.42% | SEK 12.68 | SEK 12.68 | SEK 12.50 | 155.13K |
| 2026-07-28 | SEK 12.68 | +0.63% | SEK 12.62 | SEK 12.98 | SEK 12.50 | 194.01K |
| 2026-07-27 | SEK 12.60 | +0.48% | SEK 12.62 | SEK 12.76 | SEK 12.56 | 129.57K |
| 2026-07-24 | SEK 12.54 | -0.48% | SEK 12.68 | SEK 12.76 | SEK 12.48 | 155.84K |
| 2026-07-23 | SEK 12.60 | -2.78% | SEK 12.96 | SEK 12.96 | SEK 12.60 | 258.70K |
| 2026-07-22 | SEK 12.96 | 0.00% | SEK 12.96 | SEK 13.02 | SEK 12.82 | 135.51K |
| 2026-07-21 | SEK 12.96 | +0.62% | SEK 12.84 | SEK 13.06 | SEK 12.82 | 128.91K |
| 2026-07-20 | SEK 12.88 | 0.00% | SEK 12.90 | SEK 13.04 | SEK 12.78 | 53.31K |
| 2026-07-17 | SEK 12.88 | -3.45% | SEK 13.30 | SEK 13.30 | SEK 12.88 | 1.90M |
| 2026-07-16 | SEK 13.34 | +0.15% | SEK 13.42 | SEK 13.42 | SEK 13.20 | 121.02K |
| 2026-07-15 | SEK 13.32 | -1.91% | SEK 13.58 | SEK 13.58 | SEK 13.32 | 136.36K |
| 2026-07-14 | SEK 13.58 | +0.59% | SEK 13.50 | SEK 13.62 | SEK 13.14 | 491.17K |
| 2026-07-13 | SEK 13.50 | +0.15% | SEK 13.58 | SEK 13.58 | SEK 12.62 | 1.01M |
| 2026-07-10 | SEK 13.48 | +1.35% | SEK 13.32 | SEK 13.60 | SEK 13.24 | 750.53K |
| 2026-07-09 | SEK 13.30 | +5.06% | SEK 12.66 | SEK 13.66 | SEK 12.62 | 645.51K |
| 2026-07-08 | SEK 12.66 | -0.63% | SEK 12.74 | SEK 12.74 | SEK 12.36 | 286.69K |
| 2026-07-07 | SEK 12.74 | +1.43% | SEK 12.56 | SEK 12.86 | SEK 12.46 | 235.34K |
| 2026-07-06 | SEK 12.56 | +1.45% | SEK 12.38 | SEK 12.56 | SEK 12.30 | 289.59K |
| 2026-07-03 | SEK 12.38 | +0.98% | SEK 12.26 | SEK 12.46 | SEK 12.26 | 57.39K |
| 2026-07-02 | SEK 12.26 | +2.51% | SEK 11.96 | SEK 12.30 | SEK 11.82 | 145.80K |
| 2026-07-01 | SEK 11.96 | +1.36% | SEK 11.80 | SEK 11.98 | SEK 11.80 | 116.47K |
| 2026-06-30 | SEK 11.80 | -0.51% | SEK 11.86 | SEK 11.90 | SEK 11.70 | 140.04K |
| 2026-06-29 | SEK 11.86 | 0.00% | SEK 11.86 | SEK 12.00 | SEK 11.80 | 68.33K |
| 2026-06-26 | SEK 11.86 | +0.17% | SEK 11.84 | SEK 11.86 | SEK 11.70 | 81.56K |
| 2026-06-25 | SEK 11.84 | +0.51% | SEK 11.82 | SEK 11.86 | SEK 11.68 | 1.16M |
| 2026-06-24 | SEK 11.78 | +1.03% | SEK 11.66 | SEK 11.88 | SEK 11.46 | 209.66K |
| 2026-06-23 | SEK 11.66 | -1.02% | SEK 11.78 | SEK 11.82 | SEK 11.54 | 194.80K |
| 2026-06-22 | SEK 11.78 | -0.17% | SEK 11.76 | SEK 11.86 | SEK 11.68 | 123.47K |
| 2026-06-18 | SEK 11.80 | +0.17% | SEK 11.78 | SEK 11.88 | SEK 11.60 | 79.97K |
| 2026-06-17 | SEK 11.78 | +1.03% | SEK 11.66 | SEK 11.94 | SEK 11.62 | 565.44K |
| 2026-06-16 | SEK 11.66 | -1.85% | SEK 11.88 | SEK 11.88 | SEK 11.66 | 174.25K |
| 2026-06-15 | SEK 11.88 | 0.00% | SEK 11.88 | SEK 11.98 | SEK 11.80 | 329.12K |
| 2026-06-12 | SEK 11.88 | +1.19% | SEK 11.78 | SEK 11.98 | SEK 11.74 | 961.89K |
| 2026-06-11 | SEK 11.74 | -1.01% | SEK 11.82 | SEK 11.92 | SEK 11.60 | 742.95K |
| 2026-06-10 | SEK 11.86 | -0.84% | SEK 12.00 | SEK 12.10 | SEK 11.80 | 1.32M |
| 2026-06-09 | SEK 11.96 | -4.47% | SEK 12.52 | SEK 12.52 | SEK 11.82 | 1.82M |
| 2026-06-08 | SEK 12.52 | +3.99% | SEK 12.04 | SEK 12.58 | SEK 12.00 | 347.40K |
| 2026-06-05 | SEK 12.04 | -2.43% | SEK 12.34 | SEK 12.48 | SEK 12.00 | 132.76K |
| 2026-06-04 | SEK 12.34 | -1.27% | SEK 12.72 | SEK 12.72 | SEK 12.20 | 189.63K |
| 2026-06-03 | SEK 12.50 | -1.85% | SEK 12.85 | SEK 12.95 | SEK 12.50 | 159.83K |
| 2026-06-02 | SEK 12.73 | -2.56% | SEK 13.13 | SEK 13.13 | SEK 12.42 | 475.20K |
| 2026-06-01 | SEK 13.07 | -4.18% | SEK 13.26 | SEK 13.42 | SEK 13.07 | 657.96K |
| 2026-05-29 | SEK 13.64 | +8.78% | SEK 12.75 | SEK 13.64 | SEK 11.89 | 1.46M |
| 2026-05-28 | SEK 12.54 | -1.69% | SEK 12.77 | SEK 12.77 | SEK 12.48 | 636.21K |
| 2026-05-27 | SEK 12.75 | +0.78% | SEK 12.68 | SEK 12.77 | SEK 12.48 | 179.70K |