Melhus Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 165.00 | 165.00 | 165.00 | 165.00 | 131.01 | 20 |
| 2024-02-26 | 162.00 | 165.00 | 162.00 | 165.00 | 131.01 | 127 |
| 2024-02-23 | 165.00 | 165.00 | 162.00 | 162.00 | 128.63 | 1,243 |
| 2024-02-22 | 165.00 | 165.00 | 165.00 | 165.00 | 131.01 | 50 |
| 2024-02-21 | 165.00 | 165.00 | 165.00 | 165.00 | 131.01 | 1,125 |
| 2024-02-20 | 167.00 | 167.00 | 165.00 | 165.00 | 131.01 | 329 |
| 2024-02-19 | 166.00 | 167.00 | 166.00 | 167.00 | 132.60 | 1,022 |
| 2024-02-16 | 166.00 | 166.00 | 166.00 | 166.00 | 131.81 | 291 |
| 2024-02-15 | 166.00 | 166.00 | 166.00 | 166.00 | 131.81 | 1,183 |
| 2024-02-14 | 165.00 | 165.00 | 165.00 | 165.00 | 131.01 | 50 |
| 2024-02-13 | 165.00 | 165.00 | 165.00 | 165.00 | 131.01 | 480 |
| 2024-02-12 | 163.00 | 163.00 | 163.00 | 163.00 | 129.42 | 45 |
| 2024-02-09 | 163.00 | 163.00 | 162.00 | 162.00 | 128.63 | 171 |
| 2024-02-08 | 161.00 | 161.00 | 161.00 | 161.00 | 127.84 | 1 |
| 2024-02-07 | 164.00 | 166.00 | 161.00 | 161.00 | 127.84 | 251 |
| 2024-02-06 | 165.00 | 165.00 | 161.00 | 161.00 | 127.84 | 1,362 |
| 2024-02-05 | 165.00 | 165.00 | 165.00 | 165.00 | 131.01 | 8 |
| 2024-02-02 | 165.00 | 165.00 | 164.00 | 164.00 | 130.22 | 834 |
| 2024-02-01 | 165.00 | 165.00 | 165.00 | 165.00 | 131.01 | 0 |
| 2024-01-31 | 164.00 | 165.00 | 164.00 | 165.00 | 131.01 | 855 |
| 2024-01-30 | 164.00 | 164.00 | 164.00 | 164.00 | 130.22 | 0 |
| 2024-01-29 | 164.00 | 164.00 | 164.00 | 164.00 | 130.22 | 0 |
| 2024-01-26 | 164.00 | 164.00 | 164.00 | 164.00 | 130.22 | 30 |
| 2024-01-25 | 163.00 | 163.00 | 163.00 | 163.00 | 129.42 | 300 |
| 2024-01-24 | 162.00 | 162.00 | 162.00 | 162.00 | 128.63 | 50 |
| 2024-01-23 | 162.00 | 162.00 | 162.00 | 162.00 | 128.63 | 0 |
| 2024-01-22 | 162.00 | 162.00 | 162.00 | 162.00 | 128.63 | 44 |
| 2024-01-19 | 162.00 | 162.00 | 162.00 | 162.00 | 128.63 | 1 |
| 2024-01-18 | 162.00 | 162.00 | 162.00 | 162.00 | 128.63 | 0 |
| 2024-01-17 | 164.00 | 164.00 | 160.00 | 162.00 | 128.63 | 1,715 |
| 2024-01-16 | 164.00 | 164.00 | 164.00 | 164.00 | 130.22 | 35 |
| 2024-01-15 | 166.00 | 166.00 | 166.00 | 166.00 | 131.81 | 0 |
| 2024-01-12 | 166.00 | 166.00 | 166.00 | 166.00 | 131.81 | 30 |
| 2024-01-11 | 165.00 | 166.00 | 165.00 | 166.00 | 131.81 | 91 |
| 2024-01-10 | 164.00 | 164.00 | 164.00 | 164.00 | 130.22 | 0 |
| 2024-01-09 | 164.00 | 165.00 | 164.00 | 164.00 | 130.22 | 63 |
| 2024-01-08 | 164.00 | 165.00 | 164.00 | 165.00 | 131.01 | 700 |
| 2024-01-05 | 164.00 | 164.00 | 164.00 | 164.00 | 130.22 | 0 |
| 2024-01-04 | 162.00 | 164.00 | 162.00 | 164.00 | 130.22 | 379 |
| 2024-01-03 | 160.00 | 161.00 | 160.00 | 161.00 | 127.84 | 69 |
| 2024-01-02 | 161.00 | 161.00 | 161.00 | 161.00 | 127.84 | 0 |
| 2023-12-29 | 160.00 | 161.00 | 160.00 | 161.00 | 127.84 | 622 |
| 2023-12-28 | 160.00 | 160.00 | 160.00 | 160.00 | 127.04 | 36 |
| 2023-12-27 | 162.00 | 162.00 | 162.00 | 162.00 | 128.63 | 100 |
| 2023-12-22 | 160.00 | 161.00 | 160.00 | 161.00 | 127.84 | 590 |
| 2023-12-21 | 160.00 | 160.00 | 160.00 | 160.00 | 127.04 | 0 |
| 2023-12-20 | 160.00 | 160.00 | 160.00 | 160.00 | 127.04 | 0 |
| 2023-12-19 | 163.00 | 163.00 | 160.00 | 160.00 | 127.04 | 1,059 |
| 2023-12-18 | 165.00 | 165.00 | 163.00 | 163.00 | 129.42 | 250 |
| 2023-12-15 | 164.00 | 164.00 | 164.00 | 164.00 | 130.22 | 0 |
| 2023-12-14 | 162.00 | 164.00 | 162.00 | 164.00 | 130.22 | 553 |
| 2023-12-13 | 162.00 | 162.00 | 159.00 | 162.00 | 128.63 | 568 |
| 2023-12-12 | 160.00 | 160.00 | 160.00 | 160.00 | 127.04 | 0 |
| 2023-12-11 | 160.00 | 160.00 | 160.00 | 160.00 | 127.04 | 69 |
| 2023-12-08 | 159.00 | 160.00 | 159.00 | 160.00 | 127.04 | 53 |
| 2023-12-07 | 159.00 | 159.00 | 159.00 | 159.00 | 126.25 | 50 |
| 2023-12-06 | 159.00 | 160.00 | 159.00 | 160.00 | 127.04 | 90 |
| 2023-12-05 | 159.00 | 159.00 | 159.00 | 159.00 | 126.25 | 283 |
| 2023-12-04 | 156.00 | 156.00 | 154.00 | 156.00 | 123.87 | 50 |
| 2023-12-01 | 154.00 | 154.00 | 154.00 | 154.00 | 122.28 | 0 |
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.