Melhus Sparebank historical data

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

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

← NewerPage 14 of 21 · 1,260 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.