Melhus Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-15 | 159.00 | 159.00 | 159.00 | 159.00 | 126.25 | 38 |
| 2023-06-14 | 157.00 | 157.00 | 157.00 | 157.00 | 124.66 | 360 |
| 2023-06-13 | 157.00 | 157.00 | 157.00 | 157.00 | 124.66 | 0 |
| 2023-06-12 | 157.00 | 157.00 | 157.00 | 157.00 | 124.66 | 7 |
| 2023-06-09 | 159.00 | 159.00 | 159.00 | 159.00 | 126.25 | 1,000 |
| 2023-06-08 | 157.00 | 159.00 | 157.00 | 159.00 | 126.25 | 816 |
| 2023-06-07 | 158.00 | 158.00 | 157.00 | 157.00 | 124.66 | 1,400 |
| 2023-06-06 | 159.00 | 159.00 | 159.00 | 159.00 | 126.25 | 50 |
| 2023-06-05 | 159.00 | 159.00 | 159.00 | 159.00 | 126.25 | 190 |
| 2023-06-02 | 159.00 | 159.00 | 159.00 | 159.00 | 126.25 | 0 |
| 2023-06-01 | 159.00 | 159.00 | 159.00 | 159.00 | 126.25 | 157 |
| 2023-05-31 | 159.00 | 159.00 | 159.00 | 159.00 | 126.25 | 0 |
| 2023-05-30 | 159.00 | 159.00 | 159.00 | 159.00 | 126.25 | 32 |
| 2023-05-26 | 159.00 | 159.00 | 159.00 | 159.00 | 126.25 | 35 |
| 2023-05-25 | 158.00 | 158.00 | 158.00 | 158.00 | 125.45 | 0 |
| 2023-05-24 | 159.00 | 159.00 | 158.00 | 158.00 | 125.45 | 140 |
| 2023-05-23 | 164.00 | 164.00 | 154.00 | 156.00 | 123.87 | 2,079 |
| 2023-05-22 | 159.00 | 165.00 | 159.00 | 165.00 | 131.01 | 1,277 |
| 2023-05-19 | 159.00 | 159.00 | 159.00 | 159.00 | 126.25 | 0 |
| 2023-05-16 | 159.00 | 159.00 | 159.00 | 159.00 | 126.25 | 0 |
| 2023-05-15 | 159.00 | 159.00 | 159.00 | 159.00 | 126.25 | 22 |
| 2023-05-12 | 158.00 | 158.00 | 157.00 | 157.00 | 124.66 | 168 |
| 2023-05-11 | 157.00 | 157.00 | 157.00 | 157.00 | 124.66 | 0 |
| 2023-05-10 | 157.00 | 157.00 | 157.00 | 157.00 | 124.66 | 0 |
| 2023-05-09 | 157.00 | 157.00 | 157.00 | 157.00 | 124.66 | 35 |
| 2023-05-08 | 160.00 | 160.00 | 158.00 | 158.00 | 125.45 | 144 |
| 2023-05-05 | 160.00 | 160.00 | 160.00 | 160.00 | 127.04 | 50 |
| 2023-05-04 | 160.00 | 160.00 | 160.00 | 160.00 | 127.04 | 50 |
| 2023-05-03 | 159.00 | 159.00 | 159.00 | 159.00 | 126.25 | 45 |
| 2023-05-02 | 160.00 | 160.00 | 160.00 | 160.00 | 127.04 | 40 |
| 2023-04-28 | 159.00 | 160.00 | 157.00 | 160.00 | 127.04 | 331 |
| 2023-04-27 | 157.00 | 159.00 | 157.00 | 159.00 | 126.25 | 20 |
| 2023-04-26 | 157.00 | 157.00 | 157.00 | 157.00 | 124.66 | 60 |
| 2023-04-25 | 155.00 | 156.00 | 155.00 | 156.00 | 123.87 | 605 |
| 2023-04-24 | 158.00 | 158.00 | 157.00 | 157.00 | 124.66 | 1,394 |
| 2023-04-21 | 158.00 | 158.00 | 158.00 | 158.00 | 125.45 | 178 |
| 2023-04-20 | 160.00 | 160.00 | 159.00 | 159.00 | 126.25 | 395 |
| 2023-04-19 | 162.00 | 162.00 | 162.00 | 162.00 | 128.63 | 40 |
| 2023-04-18 | 162.00 | 162.00 | 162.00 | 162.00 | 128.63 | 8 |
| 2023-04-17 | 161.00 | 162.00 | 160.00 | 162.00 | 128.63 | 421 |
| 2023-04-14 | 161.00 | 161.00 | 161.00 | 161.00 | 127.84 | 58 |
| 2023-04-13 | 163.00 | 163.00 | 162.00 | 163.00 | 129.42 | 115 |
| 2023-04-12 | 162.00 | 163.00 | 162.00 | 163.00 | 129.42 | 338 |
| 2023-04-11 | 159.00 | 159.00 | 159.00 | 159.00 | 126.25 | 670 |
| 2023-04-05 | 157.00 | 160.00 | 157.00 | 160.00 | 127.04 | 435 |
| 2023-04-04 | 158.00 | 158.00 | 157.00 | 157.00 | 124.66 | 110 |
| 2023-04-03 | 157.00 | 157.00 | 157.00 | 157.00 | 124.66 | 729 |
| 2023-03-31 | 157.00 | 157.00 | 156.00 | 156.00 | 123.87 | 250 |
| 2023-03-30 | 158.00 | 158.00 | 158.00 | 158.00 | 125.45 | 21 |
| 2023-03-29 | 159.00 | 159.00 | 157.00 | 157.00 | 124.66 | 390 |
| 2023-03-28 | 161.00 | 161.00 | 154.00 | 155.00 | 123.07 | 4,000 |
| 2023-03-27 | 163.00 | 163.00 | 162.00 | 162.00 | 128.63 | 6,135 |
| 2023-03-24 | 164.00 | 164.00 | 164.00 | 164.00 | 130.22 | 57 |
| 2023-03-23 | 162.00 | 165.00 | 162.00 | 165.00 | 131.01 | 717 |
| 2023-03-22 | 166.00 | 166.00 | 164.00 | 164.00 | 130.22 | 100 |
| 2023-03-21 | 167.00 | 167.00 | 164.00 | 164.00 | 130.22 | 99 |
| 2023-03-20 | 165.00 | 167.00 | 162.00 | 167.00 | 132.60 | 157 |
| 2023-03-17 | 162.00 | 165.00 | 161.00 | 165.00 | 131.01 | 4,995 |
| 2023-03-16 | 175.00 | 177.00 | 164.00 | 164.00 | 121.48 | 5,767 |
| 2023-03-15 | 175.00 | 175.00 | 173.00 | 173.00 | 128.15 | 3,761 |
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.