Melhus Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 154.00 | 154.50 | 154.00 | 154.50 | 133.36 | 1,552 |
| 2024-05-29 | 152.40 | 152.40 | 152.20 | 152.20 | 131.38 | 65 |
| 2024-05-28 | 154.60 | 154.70 | 151.60 | 152.00 | 131.20 | 915 |
| 2024-05-27 | 154.60 | 154.60 | 154.60 | 154.60 | 133.45 | 1 |
| 2024-05-24 | 154.80 | 154.80 | 154.80 | 154.80 | 133.62 | 14 |
| 2024-05-23 | 153.60 | 153.60 | 152.50 | 152.50 | 131.64 | 1,520 |
| 2024-05-22 | 155.00 | 155.00 | 155.00 | 155.00 | 133.79 | 60 |
| 2024-05-21 | 154.80 | 154.80 | 154.60 | 154.60 | 133.45 | 250 |
| 2024-05-16 | 154.60 | 154.60 | 154.60 | 154.60 | 133.45 | 64 |
| 2024-05-15 | 154.00 | 154.00 | 154.00 | 154.00 | 132.93 | 86 |
| 2024-05-14 | 154.00 | 154.00 | 154.00 | 154.00 | 132.93 | 440 |
| 2024-05-13 | 155.40 | 155.40 | 155.40 | 155.40 | 134.14 | 136 |
| 2024-05-10 | 154.50 | 154.50 | 154.00 | 154.00 | 132.93 | 55 |
| 2024-05-08 | 154.00 | 154.00 | 154.00 | 154.00 | 132.93 | 94 |
| 2024-05-07 | 154.10 | 154.10 | 151.90 | 152.00 | 131.20 | 3,500 |
| 2024-05-06 | 155.10 | 155.10 | 155.00 | 155.00 | 133.79 | 350 |
| 2024-05-03 | 153.40 | 153.40 | 153.40 | 153.40 | 132.41 | 0 |
| 2024-05-02 | 153.40 | 153.40 | 153.40 | 153.40 | 132.41 | 0 |
| 2024-04-30 | 153.60 | 153.60 | 153.40 | 153.40 | 132.41 | 119 |
| 2024-04-29 | 153.40 | 153.40 | 153.40 | 153.40 | 132.41 | 1 |
| 2024-04-26 | 153.40 | 153.40 | 153.40 | 153.40 | 132.41 | 0 |
| 2024-04-25 | 155.00 | 155.00 | 153.40 | 153.40 | 132.41 | 62 |
| 2024-04-24 | 154.20 | 154.20 | 153.00 | 153.00 | 132.07 | 350 |
| 2024-04-23 | 156.00 | 156.00 | 156.00 | 156.00 | 134.66 | 40 |
| 2024-04-22 | 156.00 | 156.00 | 156.00 | 156.00 | 134.66 | 0 |
| 2024-04-19 | 156.00 | 156.00 | 156.00 | 156.00 | 134.66 | 0 |
| 2024-04-18 | 156.00 | 156.00 | 156.00 | 156.00 | 134.66 | 322 |
| 2024-04-17 | 155.00 | 155.00 | 155.00 | 155.00 | 133.79 | 50 |
| 2024-04-16 | 156.00 | 156.00 | 153.20 | 153.20 | 132.24 | 354 |
| 2024-04-15 | 155.20 | 155.20 | 152.50 | 152.50 | 131.64 | 954 |
| 2024-04-12 | 156.00 | 156.00 | 156.00 | 156.00 | 134.66 | 780 |
| 2024-04-11 | 156.00 | 156.00 | 156.00 | 156.00 | 134.66 | 0 |
| 2024-04-10 | 156.00 | 156.00 | 156.00 | 156.00 | 134.66 | 385 |
| 2024-04-09 | 156.00 | 156.00 | 156.00 | 156.00 | 134.66 | 447 |
| 2024-04-08 | 154.20 | 156.00 | 154.20 | 156.00 | 134.66 | 797 |
| 2024-04-05 | 156.80 | 156.80 | 156.00 | 156.00 | 134.66 | 363 |
| 2024-04-04 | 157.00 | 157.00 | 156.00 | 156.00 | 134.66 | 528 |
| 2024-04-03 | 156.00 | 157.00 | 156.00 | 157.00 | 135.52 | 5,502 |
| 2024-04-02 | 157.00 | 157.00 | 156.00 | 157.00 | 135.52 | 640 |
| 2024-03-27 | 158.00 | 158.00 | 158.00 | 158.00 | 136.38 | 60 |
| 2024-03-26 | 158.00 | 158.00 | 155.00 | 155.00 | 133.79 | 84 |
| 2024-03-25 | 158.00 | 158.00 | 156.00 | 156.00 | 134.66 | 119 |
| 2024-03-22 | 164.00 | 164.00 | 156.00 | 160.00 | 138.11 | 640 |
| 2024-03-21 | 166.00 | 170.00 | 156.00 | 156.00 | 123.87 | 580 |
| 2024-03-20 | 168.00 | 168.00 | 168.00 | 168.00 | 133.39 | 830 |
| 2024-03-19 | 169.00 | 169.00 | 167.00 | 169.00 | 134.19 | 2,108 |
| 2024-03-18 | 169.00 | 171.00 | 169.00 | 169.00 | 134.19 | 103 |
| 2024-03-15 | 170.00 | 170.00 | 169.00 | 169.00 | 134.19 | 1,210 |
| 2024-03-14 | 169.00 | 170.00 | 169.00 | 170.00 | 134.98 | 6,000 |
| 2024-03-13 | 169.00 | 169.00 | 169.00 | 169.00 | 134.19 | 52 |
| 2024-03-12 | 168.00 | 170.00 | 168.00 | 170.00 | 134.98 | 4,587 |
| 2024-03-11 | 167.00 | 167.00 | 167.00 | 167.00 | 132.60 | 0 |
| 2024-03-08 | 168.00 | 168.00 | 167.00 | 167.00 | 132.60 | 725 |
| 2024-03-07 | 168.00 | 168.00 | 168.00 | 168.00 | 133.39 | 40 |
| 2024-03-06 | 168.00 | 168.00 | 168.00 | 168.00 | 133.39 | 1,212 |
| 2024-03-05 | 167.00 | 167.00 | 167.00 | 167.00 | 132.60 | 657 |
| 2024-03-04 | 166.00 | 166.00 | 166.00 | 166.00 | 131.81 | 198 |
| 2024-03-01 | 166.00 | 166.00 | 166.00 | 166.00 | 131.81 | 0 |
| 2024-02-29 | 165.00 | 166.00 | 165.00 | 166.00 | 131.81 | 1,032 |
| 2024-02-28 | 165.00 | 165.00 | 165.00 | 165.00 | 131.01 | 119 |
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.