Melhus Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 158.98 | 158.98 | 158.98 | 158.98 | 137.23 | 50 |
| 2024-08-21 | 157.98 | 157.98 | 157.98 | 157.98 | 136.37 | 0 |
| 2024-08-20 | 157.98 | 157.98 | 157.98 | 157.98 | 136.37 | 1 |
| 2024-08-19 | 158.00 | 158.00 | 158.00 | 158.00 | 136.38 | 65 |
| 2024-08-16 | 158.00 | 158.00 | 158.00 | 158.00 | 136.38 | 0 |
| 2024-08-15 | 158.00 | 158.00 | 158.00 | 158.00 | 136.38 | 540 |
| 2024-08-14 | 159.00 | 159.00 | 159.00 | 159.00 | 137.25 | 546 |
| 2024-08-13 | 155.10 | 155.10 | 155.00 | 155.00 | 133.79 | 5,158 |
| 2024-08-12 | 155.00 | 155.00 | 155.00 | 155.00 | 133.79 | 100 |
| 2024-08-09 | 158.00 | 158.00 | 158.00 | 158.00 | 136.38 | 21 |
| 2024-08-08 | 158.00 | 158.00 | 158.00 | 158.00 | 136.38 | 150 |
| 2024-08-07 | 158.00 | 158.00 | 158.00 | 158.00 | 136.38 | 356 |
| 2024-08-06 | 158.00 | 158.00 | 158.00 | 158.00 | 136.38 | 0 |
| 2024-08-05 | 158.20 | 158.20 | 158.00 | 158.00 | 136.38 | 215 |
| 2024-08-02 | 159.90 | 159.90 | 158.20 | 158.20 | 136.56 | 57 |
| 2024-08-01 | 159.90 | 159.90 | 159.90 | 159.90 | 138.02 | 0 |
| 2024-07-31 | 157.98 | 159.98 | 157.98 | 159.90 | 138.02 | 950 |
| 2024-07-30 | 159.98 | 159.98 | 158.00 | 158.00 | 136.38 | 430 |
| 2024-07-29 | 157.48 | 158.00 | 157.48 | 158.00 | 136.38 | 660 |
| 2024-07-26 | 156.00 | 157.50 | 156.00 | 157.50 | 135.95 | 473 |
| 2024-07-25 | 156.10 | 156.10 | 156.00 | 156.00 | 134.66 | 500 |
| 2024-07-24 | 156.00 | 156.00 | 156.00 | 156.00 | 134.66 | 43 |
| 2024-07-23 | 156.00 | 156.00 | 156.00 | 156.00 | 134.66 | 0 |
| 2024-07-22 | 157.50 | 157.50 | 155.60 | 156.00 | 134.66 | 203 |
| 2024-07-19 | 157.50 | 157.50 | 155.60 | 155.60 | 134.31 | 55 |
| 2024-07-18 | 157.56 | 157.56 | 157.56 | 157.56 | 136.00 | 0 |
| 2024-07-17 | 157.56 | 157.56 | 157.56 | 157.56 | 136.00 | 0 |
| 2024-07-16 | 157.56 | 157.56 | 157.56 | 157.56 | 136.00 | 0 |
| 2024-07-15 | 157.56 | 157.56 | 157.56 | 157.56 | 136.00 | 6 |
| 2024-07-12 | 153.30 | 156.00 | 153.30 | 156.00 | 134.66 | 151 |
| 2024-07-11 | 156.00 | 156.00 | 156.00 | 156.00 | 134.66 | 0 |
| 2024-07-10 | 156.00 | 156.00 | 156.00 | 156.00 | 134.66 | 0 |
| 2024-07-09 | 156.00 | 156.00 | 156.00 | 156.00 | 134.66 | 55 |
| 2024-07-08 | 155.84 | 155.84 | 154.34 | 154.34 | 133.22 | 422 |
| 2024-07-05 | 153.60 | 153.60 | 152.80 | 152.80 | 131.89 | 64 |
| 2024-07-04 | 156.00 | 156.00 | 156.00 | 156.00 | 134.66 | 0 |
| 2024-07-03 | 156.00 | 156.00 | 156.00 | 156.00 | 134.66 | 50 |
| 2024-07-02 | 156.00 | 156.00 | 156.00 | 156.00 | 134.66 | 81 |
| 2024-07-01 | 154.64 | 154.64 | 153.10 | 153.10 | 132.15 | 1,225 |
| 2024-06-28 | 153.10 | 153.10 | 153.10 | 153.10 | 132.15 | 285 |
| 2024-06-27 | 153.20 | 153.20 | 153.20 | 153.20 | 132.24 | 50 |
| 2024-06-26 | 156.00 | 156.00 | 154.10 | 154.10 | 133.02 | 154 |
| 2024-06-25 | 154.40 | 154.40 | 154.40 | 154.40 | 133.28 | 0 |
| 2024-06-24 | 154.40 | 154.40 | 154.40 | 154.40 | 133.28 | 310 |
| 2024-06-21 | 153.10 | 154.40 | 153.10 | 154.40 | 133.28 | 274 |
| 2024-06-20 | 153.20 | 153.20 | 153.20 | 153.20 | 132.24 | 100 |
| 2024-06-19 | 153.92 | 153.92 | 153.92 | 153.92 | 132.86 | 0 |
| 2024-06-18 | 153.92 | 153.92 | 153.92 | 153.92 | 132.86 | 0 |
| 2024-06-17 | 153.90 | 153.92 | 153.90 | 153.92 | 132.86 | 42 |
| 2024-06-14 | 153.10 | 153.80 | 153.10 | 153.10 | 132.15 | 396 |
| 2024-06-13 | 153.40 | 153.50 | 153.20 | 153.50 | 132.50 | 598 |
| 2024-06-12 | 153.00 | 154.30 | 153.00 | 154.30 | 133.19 | 110 |
| 2024-06-11 | 153.00 | 153.00 | 153.00 | 153.00 | 132.07 | 0 |
| 2024-06-10 | 153.00 | 154.00 | 153.00 | 153.00 | 132.07 | 1,192 |
| 2024-06-07 | 153.10 | 153.10 | 153.00 | 153.00 | 132.07 | 105 |
| 2024-06-06 | 154.00 | 154.00 | 154.00 | 154.00 | 132.93 | 0 |
| 2024-06-05 | 153.80 | 154.00 | 153.70 | 154.00 | 132.93 | 7,747 |
| 2024-06-04 | 154.00 | 154.00 | 153.80 | 153.80 | 132.76 | 683 |
| 2024-06-03 | 154.00 | 154.00 | 154.00 | 154.00 | 132.93 | 2,000 |
| 2024-05-31 | 154.40 | 154.50 | 154.40 | 154.50 | 133.36 | 380 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-20 | 13.5000 NOK |
| 2025-03-21 | 13.5000 NOK |
| 2024-03-22 | 12.5000 NOK |
| 2023-03-17 | 11.0000 NOK |
| 2022-03-11 | 10.5000 NOK |
| 2021-03-12 | 7.0000 NOK |
| 2020-03-06 | 10.0000 NOK |
| 2019-03-08 | 9.0000 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.