SPAREBANKEN MØRE - Price History
Monthly price history for MORG.OL (SPAREBANKEN MØRE)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | NOK84.52 | NOK84.52 |
| April 2024 | NOK84.92 | NOK84.92 |
| March 2024 | NOK91.21 | NOK91.21 |
| February 2024 | NOK87.19 | NOK87.19 |
| January 2024 | NOK85.16 | NOK85.16 |
| December 2023 | NOK84 | NOK84 |
| November 2023 | NOK76.40 | NOK76.40 |
| October 2023 | NOK76.73 | NOK76.73 |
| September 2023 | NOK77.50 | NOK77.50 |
| August 2023 | NOK77 | NOK77 |
| July 2023 | NOK76.50 | NOK76.50 |
| June 2023 | NOK77.20 | NOK77.20 |
| May 2023 | NOK75.70 | NOK75.70 |
| April 2023 | NOK76.19 | NOK76.19 |
| March 2023 | NOK77.75 | NOK77.75 |
| February 2023 | NOK81.08 | NOK85.40 |
| January 2023 | NOK77.92 | NOK82.07 |
| December 2022 | NOK80.14 | NOK84.41 |
| November 2022 | NOK73.86 | NOK77.80 |
| October 2022 | NOK69.24 | NOK72.93 |
| September 2022 | NOK66.46 | NOK70 |
| August 2022 | NOK69.49 | NOK73.20 |
| July 2022 | NOK69.21 | NOK72.90 |
| June 2022 | NOK70.55 | NOK74.31 |
| May 2022 | NOK75.05 | NOK79.05 |
| April 2022 | NOK76.18 | NOK80.24 |
| March 2022 | NOK83.73 | NOK441 |
| February 2022 | NOK79.94 | NOK436 |
| January 2022 | NOK88.55 | NOK483 |
| December 2021 | NOK81.40 | NOK444 |
| November 2021 | NOK76.09 | NOK415 |
| October 2021 | NOK79.39 | NOK433 |
| September 2021 | NOK71.10 | NOK396 |
| August 2021 | NOK69.48 | NOK387 |
| July 2021 | NOK68.77 | NOK383 |
| June 2021 | NOK66.07 | NOK368 |
| May 2021 | NOK62.84 | NOK350 |
| April 2021 | NOK61.40 | NOK342 |
| March 2021 | NOK58.89 | NOK328 |
| February 2021 | NOK52.76 | NOK298 |
| January 2021 | NOK53.11 | NOK300 |
| December 2020 | NOK52.40 | NOK296 |
| November 2020 | NOK52.40 | NOK296 |
| October 2020 | NOK50.46 | NOK285 |
| September 2020 | NOK52.76 | NOK298 |
| August 2020 | NOK52.76 | NOK298 |
| July 2020 | NOK52.76 | NOK298 |
| June 2020 | NOK52.40 | NOK296 |
| May 2020 | NOK49.39 | NOK279 |
| April 2020 | NOK50.28 | NOK284 |
| March 2020 | NOK43.18 | NOK257 |
| February 2020 | NOK55.11 | NOK328 |
| January 2020 | NOK54.27 | NOK323 |
| December 2019 | NOK53.26 | NOK317 |
| November 2019 | NOK53.10 | NOK316 |
| October 2019 | NOK52.93 | NOK315 |
| September 2019 | NOK51.92 | NOK309 |
| August 2019 | NOK52.26 | NOK311 |
| July 2019 | NOK52.76 | NOK314 |
| June 2019 | NOK53.43 | NOK318 |
| May 2019 | NOK54.10 | NOK322 |
| April 2019 | NOK52.26 | NOK311 |
| March 2019 | NOK50.24 | NOK299 |
| February 2019 | NOK48.02 | NOK301 |
| January 2019 | NOK45.63 | NOK286 |
| December 2018 | NOK45.15 | NOK283 |
| November 2018 | NOK44.99 | NOK282 |
| October 2018 | NOK44.51 | NOK279 |
| September 2018 | NOK45.95 | NOK288 |
| August 2018 | NOK44.99 | NOK282 |
| July 2018 | NOK43.40 | NOK272 |
| June 2018 | NOK43.56 | NOK273 |
| May 2018 | NOK43.08 | NOK270 |
| April 2018 | NOK43.71 | NOK274 |
| March 2018 | NOK44.03 | NOK276 |
| February 2018 | NOK41.41 | NOK273 |
| January 2018 | NOK41.71 | NOK275 |
| December 2017 | NOK39.74 | NOK262 |
| November 2017 | NOK39.74 | NOK262 |
| October 2017 | NOK40.35 | NOK266 |
| September 2017 | NOK39.44 | NOK260 |
| August 2017 | NOK39.28 | NOK259 |
| July 2017 | NOK38.07 | NOK251 |
| June 2017 | NOK37.01 | NOK244 |
| May 2017 | NOK36.10 | NOK238 |
| April 2017 | NOK36.33 | NOK239.50 |
| March 2017 | NOK35.95 | NOK237 |
| February 2017 | NOK36.55 | NOK255 |
| January 2017 | NOK36.69 | NOK256 |
| December 2016 | NOK36.40 | NOK254 |
| November 2016 | NOK35.61 | NOK248.50 |
| October 2016 | NOK33.68 | NOK235 |
| September 2016 | NOK29.38 | NOK205 |
| August 2016 | NOK27.80 | NOK194 |
| July 2016 | NOK26.66 | NOK186 |
| June 2016 | NOK25.65 | NOK179 |
| May 2016 | NOK25.65 | NOK179 |
| April 2016 | NOK26.16 | NOK182.50 |
| March 2016 | NOK26.94 | NOK188 |
| February 2016 | NOK26.32 | NOK195 |
| January 2016 | NOK25.51 | NOK189 |
| December 2015 | NOK25.37 | NOK188 |
| November 2015 | NOK26.86 | NOK199 |
| October 2015 | NOK27.33 | NOK202.50 |
| September 2015 | NOK28.81 | NOK213.50 |
| August 2015 | NOK28.34 | NOK210 |
| July 2015 | NOK30.77 | NOK228 |
| June 2015 | NOK30.50 | NOK226 |
| May 2015 | NOK32.39 | NOK240 |
| April 2015 | NOK32.05 | NOK237.50 |
| March 2015 | NOK30.90 | NOK229 |
| February 2015 | NOK29.67 | NOK233 |
| January 2015 | NOK28.39 | NOK223 |
| December 2014 | NOK27.50 | NOK216 |
| November 2014 | NOK27.63 | NOK217 |
| October 2014 | NOK28.01 | NOK220 |
| September 2014 | NOK27.57 | NOK216.50 |
| August 2014 | NOK26.10 | NOK205 |
| July 2014 | NOK25.59 | NOK201 |
| June 2014 | NOK25.28 | NOK198.50 |
| May 2014 | NOK25.21 | NOK198 |
| April 2014 | NOK25.21 | NOK198 |
| March 2014 | NOK24.96 | NOK196 |
| February 2014 | NOK24.27 | NOK198.50 |
| January 2014 | NOK25.68 | NOK210 |
| December 2013 | NOK24.21 | NOK198 |
| November 2013 | NOK24.21 | NOK198 |
| October 2013 | NOK23.11 | NOK189 |
| September 2013 | NOK22.62 | NOK185 |
| August 2013 | NOK22.74 | NOK186 |
| July 2013 | NOK23.72 | NOK194 |
| June 2013 | NOK22.62 | NOK185 |
| May 2013 | NOK25.66 | NOK211 |
| April 2013 | NOK23.96 | NOK197 |
| March 2013 | NOK22.50 | NOK185 |
| February 2013 | NOK21.47 | NOK188 |
| January 2013 | NOK20.55 | NOK180 |
| December 2012 | NOK18.27 | NOK160 |
| November 2012 | NOK17.24 | NOK151 |
| October 2012 | NOK18.16 | NOK159 |
| September 2012 | NOK17.47 | NOK153 |
| August 2012 | NOK17.07 | NOK149.50 |
| July 2012 | NOK17.24 | NOK151 |
| June 2012 | NOK17.41 | NOK152.50 |
| May 2012 | NOK18.33 | NOK160.50 |
| April 2012 | NOK18.04 | NOK158 |
| March 2012 | NOK19.41 | NOK170 |
| February 2012 | NOK18.86 | NOK173 |
| January 2012 | NOK19.41 | NOK178 |
| December 2011 | NOK19.41 | NOK178 |
| November 2011 | NOK18.76 | NOK172 |
| October 2011 | NOK19.41 | NOK178 |
| September 2011 | NOK19.08 | NOK175 |
| August 2011 | NOK20.17 | NOK185 |
| July 2011 | NOK20.50 | NOK188 |
| June 2011 | NOK20.61 | NOK189 |
| May 2011 | NOK21.04 | NOK193 |
| April 2011 | NOK21.26 | NOK195 |
| March 2011 | NOK21.75 | NOK199.50 |
| February 2011 | NOK21.80 | NOK212 |
| January 2011 | NOK21.59 | NOK210 |
| December 2010 | NOK21.28 | NOK207 |
| November 2010 | NOK20.05 | NOK195 |
| October 2010 | NOK20.36 | NOK198 |
| September 2010 | NOK19.53 | NOK190 |
| August 2010 | NOK19.12 | NOK186 |
| July 2010 | NOK17.99 | NOK175 |
| June 2010 | NOK16.71 | NOK162.50 |
| May 2010 | NOK18.45 | NOK179.50 |
| April 2010 | NOK19.53 | NOK190 |
| March 2010 | NOK20.36 | NOK198 |
| February 2010 | NOK17.72 | NOK220 |
| January 2010 | NOK18.36 | NOK228 |
| December 2009 | NOK18.52 | NOK230 |
| November 2009 | NOK17.80 | NOK221 |
| October 2009 | NOK17.15 | NOK213 |
| September 2009 | NOK16.11 | NOK200 |
| August 2009 | NOK15.06 | NOK187 |
| July 2009 | NOK15.70 | NOK195 |
| June 2009 | NOK14.66 | NOK182 |
| May 2009 | NOK14.42 | NOK179 |
| April 2009 | NOK12.84 | NOK159.50 |
| March 2009 | NOK12.56 | NOK156 |
| February 2009 | NOK12.46 | NOK175 |
| January 2009 | NOK12.54 | NOK176 |
| December 2008 | NOK11.40 | NOK160 |
| November 2008 | NOK13.10 | NOK184 |
| October 2008 | NOK11.75 | NOK165 |
| September 2008 | NOK12.29 | NOK172.50 |
| August 2008 | NOK14.74 | NOK207 |
| July 2008 | NOK14.60 | NOK205 |
| June 2008 | NOK14.60 | NOK205 |
| May 2008 | NOK16.02 | NOK225 |
| April 2008 | NOK16.31 | NOK229 |
| March 2008 | NOK17.09 | NOK240 |
| February 2008 | NOK16.89 | NOK260 |
| January 2008 | NOK15.85 | NOK244 |
| December 2007 | NOK16.50 | NOK254 |
| November 2007 | NOK15.92 | NOK245 |
| October 2007 | NOK16.70 | NOK257 |
| September 2007 | NOK16.24 | NOK250 |
| August 2007 | NOK16.89 | NOK260 |
| July 2007 | NOK16.31 | NOK251 |
| June 2007 | NOK15.85 | NOK244 |
| May 2007 | NOK16.37 | NOK252 |
| April 2007 | NOK16.57 | NOK255 |
| March 2007 | NOK17.41 | NOK268 |
| February 2007 | NOK16.59 | NOK276 |
| January 2007 | NOK16.71 | NOK278 |
| December 2006 | NOK16.90 | NOK281 |
| November 2006 | NOK16.77 | NOK279 |
| October 2006 | NOK17.50 | NOK291 |
| September 2006 | NOK15.81 | NOK263 |
| August 2006 | NOK16.20 | NOK269.50 |
| July 2006 | NOK15.81 | NOK263 |
| June 2006 | NOK15.69 | NOK261 |
| May 2006 | NOK15.69 | NOK261 |
| April 2006 | NOK16.53 | NOK275 |
| March 2006 | NOK17.38 | NOK289 |
| February 2006 | NOK16.69 | NOK297 |
| January 2006 | NOK16.86 | NOK300 |
| December 2005 | NOK18.32 | NOK326 |
| November 2005 | NOK16.30 | NOK290 |
| October 2005 | NOK15.29 | NOK272 |
| September 2005 | NOK16.08 | NOK286 |
| August 2005 | NOK15.85 | NOK282 |
| July 2005 | NOK17.31 | NOK308 |
| June 2005 | NOK15.85 | NOK282 |
| May 2005 | NOK14.90 | NOK265 |
| April 2005 | NOK14.05 | NOK250 |
| March 2005 | NOK14.33 | NOK255 |
| February 2005 | NOK14.55 | NOK277 |
| January 2005 | NOK14.66 | NOK279 |
| December 2004 | NOK14.71 | NOK280 |
| November 2004 | NOK14.34 | NOK273 |
| October 2004 | NOK14.03 | NOK267 |
| September 2004 | NOK14.45 | NOK275 |
| August 2004 | NOK13.71 | NOK261 |
| July 2004 | NOK12.82 | NOK244 |
| June 2004 | NOK12.48 | NOK237.50 |
| May 2004 | NOK12.40 | NOK236 |
| April 2004 | NOK12.50 | NOK238 |
| March 2004 | NOK12.27 | NOK233.47 |
| February 2004 | NOK13.07 | NOK265 |
| January 2004 | NOK12.42 | NOK252 |
| December 2003 | NOK12.13 | NOK246 |
| November 2003 | NOK11.74 | NOK238 |
| October 2003 | NOK12.08 | NOK245 |
| September 2003 | NOK11.09 | NOK225 |
| August 2003 | NOK10.85 | NOK220 |
| July 2003 | NOK10.11 | NOK205 |
| June 2003 | NOK10.01 | NOK203 |
| May 2003 | NOK8.92 | NOK181 |
| April 2003 | NOK8.38 | NOK170 |
| March 2003 | NOK8.14 | NOK165 |
| February 2003 | NOK8.30 | NOK183 |
| January 2003 | NOK8.39 | NOK185 |
| December 2002 | NOK8.25 | NOK182 |
| November 2002 | NOK8.34 | NOK184 |
| October 2002 | NOK8.34 | NOK184 |
| September 2002 | NOK7.94 | NOK175 |
| August 2002 | NOK8.98 | NOK198 |
| July 2002 | NOK9.30 | NOK205 |
| June 2002 | NOK9.70 | NOK214 |
| May 2002 | NOK10.25 | NOK226 |
| April 2002 | NOK10.20 | NOK225 |
| March 2002 | NOK10.57 | NOK233 |
| February 2002 | NOK9.85 | NOK234 |
| January 2002 | NOK9.22 | NOK219 |
| December 2001 | NOK8.46 | NOK201 |
| November 2001 | NOK8.29 | NOK197 |
| October 2001 | NOK7.83 | NOK186 |
| September 2001 | NOK7.36 | NOK175 |
| August 2001 | NOK7.95 | NOK189 |
| July 2001 | NOK7.60 | NOK180.50 |
| June 2001 | NOK7.53 | NOK179 |
| May 2001 | NOK7.58 | NOK180 |
| April 2001 | NOK7.58 | NOK180 |
| March 2001 | NOK7.45 | NOK177 |
| February 2001 | NOK7.49 | NOK195 |
| January 2001 | NOK7.38 | NOK192 |
| December 2000 | NOK7.49 | NOK195 |
| November 2000 | NOK7.14 | NOK186 |
| October 2000 | NOK7.11 | NOK185 |
| September 2000 | NOK7.03 | NOK183 |
| August 2000 | NOK7.49 | NOK195 |
| July 2000 | NOK7.34 | NOK191 |
| June 2000 | NOK7.07 | NOK184 |
| May 2000 | NOK6.65 | NOK173 |
| April 2000 | NOK6.53 | NOK170 |
| March 2000 | NOK6.76 | NOK176 |
| February 2000 | NOK6.98 | NOK198 |
| January 2000 | NOK6.98 | NOK198 |
| December 1999 | NOK7.05 | NOK200 |
| November 1999 | NOK6.70 | NOK190 |
| October 1999 | NOK6.35 | NOK180 |
| September 1999 | NOK6.35 | NOK180 |
| August 1999 | NOK6.10 | NOK173 |
| July 1999 | NOK5.78 | NOK164 |
| June 1999 | NOK5.36 | NOK152 |
| May 1999 | NOK5.64 | NOK160 |
| April 1999 | NOK5.71 | NOK162 |
| March 1999 | NOK5.22 | NOK148 |
| February 1999 | NOK5.30 | NOK165 |
| January 1999 | NOK5.23 | NOK163 |
| December 1998 | NOK5.04 | NOK157 |
| November 1998 | NOK4.81 | NOK150 |
| October 1998 | NOK5.14 | NOK160 |
| September 1998 | NOK4.46 | NOK139 |
| August 1998 | NOK5.10 | NOK159 |
| July 1998 | NOK5.63 | NOK178 |
| June 1998 | NOK5.50 | NOK174 |
| May 1998 | NOK5.85 | NOK185 |
| April 1998 | NOK5.98 | NOK189 |
| March 1998 | NOK5.54 | NOK175 |
| February 1998 | NOK5.62 | NOK191 |
| January 1998 | NOK5.74 | NOK195 |
| December 1997 | NOK5.79 | NOK196.50 |
| November 1997 | NOK5.51 | NOK187 |
| October 1997 | NOK5.57 | NOK189 |
| September 1997 | NOK5.33 | NOK181 |
| August 1997 | NOK5.24 | NOK178 |
| July 1997 | NOK5.45 | NOK185 |
| June 1997 | NOK5.04 | NOK171 |
| May 1997 | NOK4.74 | NOK161 |
| April 1997 | NOK4.74 | NOK161 |
| March 1997 | NOK4.54 | NOK154 |
| February 1997 | NOK4.62 | NOK170 |
| January 1997 | NOK4.59 | NOK169 |
| December 1996 | NOK4.35 | NOK160 |
| November 1996 | NOK4.39 | NOK161.50 |
| October 1996 | NOK3.98 | NOK146.50 |
| September 1996 | NOK3.86 | NOK142 |
| August 1996 | NOK3.92 | NOK144 |
| July 1996 | NOK3.70 | NOK136 |
| June 1996 | NOK3.56 | NOK131 |
| May 1996 | NOK3.70 | NOK136 |
| April 1996 | NOK3.66 | NOK137.50 |
| March 1996 | NOK3.62 | NOK136 |
| February 1996 | NOK3.62 | NOK136 |
| January 1996 | NOK3.66 | NOK150.50 |
| December 1995 | NOK3.38 | NOK139 |
| November 1995 | NOK3.45 | NOK142 |
| October 1995 | NOK3.34 | NOK137.50 |
| September 1995 | NOK3.23 | NOK133 |
| August 1995 | NOK3.26 | NOK134 |
| July 1995 | NOK3.23 | NOK133 |
| June 1995 | NOK3.08 | NOK127 |
| May 1995 | NOK2.84 | NOK117 |
| April 1995 | NOK2.70 | NOK111 |
| March 1995 | NOK2.50 | NOK103 |
| February 1995 | NOK2.36 | NOK97 |
| January 1995 | NOK2.43 | NOK112 |
| December 1994 | NOK2.54 | NOK117 |
| November 1994 | NOK2.30 | NOK106 |
| October 1994 | NOK2.30 | NOK106 |
| September 1994 | NOK2.23 | NOK105 |
| August 1994 | NOK2.29 | NOK108 |
| July 1994 | NOK2.32 | NOK109.50 |
| June 1994 | NOK2.23 | NOK105 |
| May 1994 | NOK2.38 | NOK112 |
| April 1994 | NOK2.40 | NOK113 |
| March 1994 | NOK2.49 | NOK117.50 |
| February 1994 | NOK2.44 | NOK115 |
| January 1994 | NOK2.46 | NOK131 |
| December 1993 | NOK2.22 | NOK118 |
| November 1993 | NOK2.14 | NOK114 |
| October 1993 | NOK2.03 | NOK122 |
| September 1993 | NOK1.78 | NOK107 |
| August 1993 | NOK1.76 | NOK106 |
| July 1993 | NOK1.54 | NOK92.50 |
| June 1993 | NOK1.40 | NOK84 |
| May 1993 | NOK1.35 | NOK81 |
| April 1993 | NOK1.45 | NOK87 |
| March 1993 | NOK1.20 | NOK72 |
| February 1993 | NOK1.25 | NOK75 |
| January 1993 | NOK0.98 | NOK59 |
| December 1992 | NOK0.71 | NOK42.50 |
| November 1992 | NOK0.75 | NOK45 |
| October 1992 | NOK0.83 | NOK50 |
| September 1992 | NOK0.79 | NOK47.50 |
| August 1992 | NOK0.92 | NOK55 |
MORG.OL
Price: NOK84.52
52 week price:
Dividend Yield: 0.09%
5-year range yield:
Forward Dividend Yield: 8.82%
Payout Ratio: 36.69%
Payout Ratio Range:
Dividend Per Share: 7.50 NOK
Earnings Per Share: 20.89 NOK
P/E Ratio: 5.10
Exchange: OSL
Sector: Financial Services
Industry: Banks - Regional
Market Capitalization: 4.2 billion
Average Dividend Frequency: 1
Years Paying Dividends: 25
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%
DGR20: 30.00%