Melhus Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-07 | 157.00 | 157.00 | 157.00 | 157.00 | 124.66 | 3 |
| 2023-09-06 | 157.00 | 157.00 | 157.00 | 157.00 | 124.66 | 52 |
| 2023-09-05 | 157.00 | 157.00 | 157.00 | 157.00 | 124.66 | 0 |
| 2023-09-04 | 157.00 | 157.00 | 157.00 | 157.00 | 124.66 | 335 |
| 2023-09-01 | 157.00 | 157.00 | 157.00 | 157.00 | 124.66 | 0 |
| 2023-08-31 | 158.00 | 158.00 | 157.00 | 157.00 | 124.66 | 329 |
| 2023-08-30 | 158.00 | 158.00 | 158.00 | 158.00 | 125.45 | 0 |
| 2023-08-29 | 158.00 | 158.00 | 158.00 | 158.00 | 125.45 | 0 |
| 2023-08-28 | 158.00 | 158.00 | 158.00 | 158.00 | 125.45 | 53 |
| 2023-08-25 | 158.00 | 159.00 | 158.00 | 159.00 | 126.25 | 100 |
| 2023-08-24 | 157.00 | 157.00 | 157.00 | 157.00 | 124.66 | 0 |
| 2023-08-23 | 159.00 | 159.00 | 157.00 | 157.00 | 124.66 | 363 |
| 2023-08-22 | 160.00 | 161.00 | 160.00 | 161.00 | 127.84 | 538 |
| 2023-08-21 | 159.00 | 159.00 | 159.00 | 159.00 | 126.25 | 189 |
| 2023-08-18 | 158.00 | 158.00 | 158.00 | 158.00 | 125.45 | 20 |
| 2023-08-17 | 159.00 | 159.00 | 159.00 | 159.00 | 126.25 | 200 |
| 2023-08-16 | 160.00 | 160.00 | 160.00 | 160.00 | 127.04 | 100 |
| 2023-08-15 | 159.00 | 160.00 | 157.00 | 160.00 | 127.04 | 387 |
| 2023-08-14 | 159.00 | 160.00 | 159.00 | 159.00 | 126.25 | 341 |
| 2023-08-11 | 157.00 | 157.00 | 157.00 | 157.00 | 124.66 | 0 |
| 2023-08-10 | 157.00 | 157.00 | 157.00 | 157.00 | 124.66 | 0 |
| 2023-08-09 | 161.00 | 161.00 | 157.00 | 157.00 | 124.66 | 252 |
| 2023-08-08 | 160.00 | 160.00 | 160.00 | 160.00 | 127.04 | 185 |
| 2023-08-07 | 157.00 | 157.00 | 157.00 | 157.00 | 124.66 | 1,212 |
| 2023-08-04 | 159.00 | 159.00 | 157.00 | 157.00 | 124.66 | 2,107 |
| 2023-08-03 | 160.00 | 160.00 | 160.00 | 160.00 | 127.04 | 20 |
| 2023-08-02 | 159.00 | 159.00 | 159.00 | 159.00 | 126.25 | 0 |
| 2023-08-01 | 159.00 | 159.00 | 159.00 | 159.00 | 126.25 | 0 |
| 2023-07-31 | 159.00 | 159.00 | 159.00 | 159.00 | 126.25 | 70 |
| 2023-07-28 | 158.00 | 160.00 | 158.00 | 160.00 | 127.04 | 423 |
| 2023-07-27 | 158.00 | 158.00 | 158.00 | 158.00 | 125.45 | 0 |
| 2023-07-26 | 158.00 | 158.00 | 158.00 | 158.00 | 125.45 | 35 |
| 2023-07-25 | 157.00 | 157.00 | 157.00 | 157.00 | 124.66 | 45 |
| 2023-07-24 | 160.00 | 160.00 | 160.00 | 160.00 | 127.04 | 620 |
| 2023-07-21 | 158.00 | 159.00 | 158.00 | 159.00 | 126.25 | 53 |
| 2023-07-20 | 158.00 | 158.00 | 158.00 | 158.00 | 125.45 | 546 |
| 2023-07-19 | 160.00 | 160.00 | 160.00 | 160.00 | 127.04 | 0 |
| 2023-07-18 | 160.00 | 160.00 | 160.00 | 160.00 | 127.04 | 10 |
| 2023-07-17 | 159.00 | 159.00 | 159.00 | 159.00 | 126.25 | 31 |
| 2023-07-14 | 158.00 | 158.00 | 158.00 | 158.00 | 125.45 | 4,075 |
| 2023-07-13 | 160.00 | 160.00 | 159.00 | 160.00 | 127.04 | 421 |
| 2023-07-12 | 160.00 | 160.00 | 160.00 | 160.00 | 127.04 | 60 |
| 2023-07-11 | 159.00 | 159.00 | 159.00 | 159.00 | 126.25 | 0 |
| 2023-07-10 | 158.00 | 159.00 | 158.00 | 159.00 | 126.25 | 88 |
| 2023-07-07 | 159.00 | 159.00 | 159.00 | 159.00 | 126.25 | 50 |
| 2023-07-06 | 159.00 | 160.00 | 159.00 | 160.00 | 127.04 | 63 |
| 2023-07-05 | 158.00 | 158.00 | 158.00 | 158.00 | 125.45 | 0 |
| 2023-07-04 | 158.00 | 158.00 | 158.00 | 158.00 | 125.45 | 0 |
| 2023-07-03 | 158.00 | 158.00 | 158.00 | 158.00 | 125.45 | 243 |
| 2023-06-30 | 158.00 | 158.00 | 158.00 | 158.00 | 125.45 | 150 |
| 2023-06-29 | 159.00 | 159.00 | 158.00 | 158.00 | 125.45 | 23 |
| 2023-06-28 | 158.00 | 158.00 | 158.00 | 158.00 | 125.45 | 0 |
| 2023-06-27 | 157.00 | 158.00 | 157.00 | 158.00 | 125.45 | 435 |
| 2023-06-26 | 157.00 | 157.00 | 157.00 | 157.00 | 124.66 | 0 |
| 2023-06-23 | 157.00 | 157.00 | 157.00 | 157.00 | 124.66 | 450 |
| 2023-06-22 | 158.00 | 158.00 | 158.00 | 158.00 | 125.45 | 131 |
| 2023-06-21 | 158.00 | 158.00 | 157.00 | 157.00 | 124.66 | 2,085 |
| 2023-06-20 | 158.00 | 158.00 | 158.00 | 158.00 | 125.45 | 35 |
| 2023-06-19 | 159.00 | 159.00 | 159.00 | 159.00 | 126.25 | 0 |
| 2023-06-16 | 158.00 | 159.00 | 157.00 | 159.00 | 126.25 | 104 |
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.