Melhus Sparebank historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	154.00	154.00	154.00	154.00	122.28	0
2023-11-29	154.00	154.00	154.00	154.00	122.28	45
2023-11-28	156.00	156.00	154.00	154.00	122.28	600
2023-11-27	155.00	155.00	155.00	155.00	123.07	0
2023-11-24	155.00	155.00	155.00	155.00	123.07	36
2023-11-23	155.00	155.00	155.00	155.00	123.07	143
2023-11-22	158.00	158.00	155.00	155.00	123.07	748
2023-11-21	159.00	159.00	158.00	158.00	125.45	153
2023-11-20	158.00	158.00	158.00	158.00	125.45	0
2023-11-17	159.00	159.00	158.00	158.00	125.45	746
2023-11-16	160.00	160.00	160.00	160.00	127.04	0
2023-11-15	160.00	160.00	160.00	160.00	127.04	1,050
2023-11-14	158.00	158.00	158.00	158.00	125.45	115
2023-11-13	158.00	158.00	158.00	158.00	125.45	141
2023-11-10	157.00	158.00	157.00	158.00	125.45	32
2023-11-09	157.00	158.00	157.00	158.00	125.45	304
2023-11-08	157.00	157.00	156.00	156.00	123.87	624
2023-11-07	160.00	160.00	154.00	154.00	122.28	641
2023-11-06	161.00	161.00	161.00	161.00	127.84	44
2023-11-03	162.00	162.00	159.00	160.00	127.04	1,019
2023-11-02	160.00	162.00	160.00	162.00	128.63	596
2023-11-01	160.00	160.00	160.00	160.00	127.04	0
2023-10-31	160.00	160.00	160.00	160.00	127.04	1,035
2023-10-30	159.00	159.00	159.00	159.00	126.25	12
2023-10-27	155.00	155.00	155.00	155.00	123.07	210
2023-10-26	161.00	161.00	156.00	158.00	125.45	96
2023-10-25	160.00	160.00	160.00	160.00	127.04	0
2023-10-24	160.00	161.00	160.00	160.00	127.04	772
2023-10-23	157.00	157.00	157.00	157.00	124.66	45
2023-10-20	157.00	157.00	157.00	157.00	124.66	290
2023-10-19	161.00	161.00	158.00	158.00	125.45	164
2023-10-18	160.00	161.00	160.00	161.00	127.84	265
2023-10-17	160.00	160.00	156.00	158.00	125.45	1,224
2023-10-16	160.00	160.00	160.00	160.00	127.04	20
2023-10-13	160.00	160.00	160.00	160.00	127.04	300
2023-10-12	159.00	159.00	159.00	159.00	126.25	50
2023-10-11	158.00	159.00	158.00	159.00	126.25	100
2023-10-10	155.00	159.00	155.00	156.00	123.87	198
2023-10-09	157.00	157.00	157.00	157.00	124.66	7
2023-10-06	155.00	155.00	155.00	155.00	123.07	0
2023-10-05	155.00	155.00	155.00	155.00	123.07	7,241
2023-10-04	155.00	155.00	155.00	155.00	123.07	253
2023-10-03	156.00	156.00	156.00	156.00	123.87	10
2023-10-02	158.00	158.00	158.00	158.00	125.45	222
2023-09-29	156.00	157.00	156.00	157.00	124.66	95
2023-09-28	157.00	157.00	156.00	156.00	123.87	246
2023-09-27	157.00	157.00	157.00	157.00	124.66	0
2023-09-26	157.00	157.00	157.00	157.00	124.66	23
2023-09-25	160.00	160.00	157.00	157.00	124.66	1,683
2023-09-22	162.00	162.00	162.00	162.00	128.63	0
2023-09-21	162.00	162.00	162.00	162.00	128.63	0
2023-09-20	162.00	162.00	162.00	162.00	128.63	336
2023-09-19	162.00	162.00	162.00	162.00	128.63	22
2023-09-18	162.00	162.00	162.00	162.00	128.63	58
2023-09-15	161.00	161.00	161.00	161.00	127.84	0
2023-09-14	155.00	161.00	155.00	161.00	127.84	1,532
2023-09-13	157.00	157.00	155.00	156.00	123.87	1,540
2023-09-12	159.00	160.00	159.00	160.00	127.04	52
2023-09-11	157.00	157.00	156.00	156.00	123.87	290
2023-09-08	157.00	157.00	157.00	157.00	124.66	0

← NewerPage 13 of 21 · 1,257 trading daysOlder →

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.