Melhus Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-15 | 175.00 | 175.00 | 173.00 | 173.00 | 128.15 | 3,761 |
| 2023-03-14 | 175.00 | 175.00 | 175.00 | 175.00 | 129.63 | 1,387 |
| 2023-03-13 | 174.00 | 175.00 | 174.00 | 175.00 | 129.63 | 70 |
| 2023-03-10 | 174.00 | 174.00 | 173.00 | 173.00 | 128.15 | 130 |
| 2023-03-09 | 175.00 | 175.00 | 175.00 | 175.00 | 129.63 | 328 |
| 2023-03-08 | 175.00 | 175.00 | 175.00 | 175.00 | 129.63 | 457 |
| 2023-03-07 | 175.00 | 175.00 | 174.00 | 175.00 | 129.63 | 463 |
| 2023-03-06 | 174.00 | 175.00 | 174.00 | 175.00 | 129.63 | 635 |
| 2023-03-03 | 175.00 | 175.00 | 175.00 | 175.00 | 129.63 | 8 |
| 2023-03-02 | 175.00 | 175.00 | 175.00 | 175.00 | 129.63 | 735 |
| 2023-03-01 | 175.00 | 175.00 | 175.00 | 175.00 | 129.63 | 2,930 |
| 2023-02-28 | 174.00 | 175.00 | 173.00 | 175.00 | 129.63 | 15,731 |
| 2023-02-27 | 175.00 | 175.00 | 175.00 | 175.00 | 129.63 | 793 |
| 2023-02-24 | 175.00 | 175.00 | 175.00 | 175.00 | 129.63 | 706 |
| 2023-02-23 | 175.00 | 175.00 | 175.00 | 175.00 | 129.63 | 654 |
| 2023-02-22 | 175.00 | 175.00 | 175.00 | 175.00 | 129.63 | 50 |
| 2023-02-21 | 175.00 | 175.00 | 175.00 | 175.00 | 129.63 | 41 |
| 2023-02-20 | 171.00 | 171.00 | 171.00 | 171.00 | 126.67 | 0 |
| 2023-02-17 | 171.00 | 171.00 | 171.00 | 171.00 | 126.67 | 0 |
| 2023-02-16 | 171.00 | 171.00 | 171.00 | 171.00 | 126.67 | 0 |
| 2023-02-15 | 171.00 | 171.00 | 171.00 | 171.00 | 126.67 | 0 |
| 2023-02-14 | 171.00 | 171.00 | 171.00 | 171.00 | 126.67 | 3 |
| 2023-02-13 | 168.00 | 175.00 | 168.00 | 175.00 | 129.63 | 5,140 |
| 2023-02-10 | 168.00 | 168.00 | 168.00 | 168.00 | 124.45 | 0 |
| 2023-02-09 | 166.00 | 168.00 | 166.00 | 168.00 | 124.45 | 300 |
| 2023-02-08 | 165.00 | 165.00 | 165.00 | 165.00 | 122.23 | 25 |
| 2023-02-07 | 167.00 | 167.00 | 165.00 | 165.00 | 122.23 | 1,205 |
| 2023-02-06 | 166.00 | 166.00 | 165.00 | 166.00 | 122.97 | 460 |
| 2023-02-03 | 165.00 | 166.00 | 165.00 | 166.00 | 122.97 | 19 |
| 2023-02-02 | 165.00 | 165.00 | 165.00 | 165.00 | 122.23 | 450 |
| 2023-02-01 | 162.00 | 164.00 | 162.00 | 164.00 | 121.48 | 790 |
| 2023-01-31 | 162.00 | 162.00 | 162.00 | 162.00 | 120.00 | 17 |
| 2023-01-30 | 161.00 | 161.00 | 158.00 | 158.00 | 117.04 | 1,092 |
| 2023-01-27 | 162.00 | 162.00 | 162.00 | 162.00 | 120.00 | 0 |
| 2023-01-26 | 162.00 | 162.00 | 162.00 | 162.00 | 120.00 | 0 |
| 2023-01-25 | 162.00 | 162.00 | 162.00 | 162.00 | 120.00 | 34 |
| 2023-01-24 | 162.00 | 162.00 | 162.00 | 162.00 | 120.00 | 8 |
| 2023-01-23 | 162.00 | 162.00 | 162.00 | 162.00 | 120.00 | 5 |
| 2023-01-20 | 162.00 | 162.00 | 162.00 | 162.00 | 120.00 | 1 |
| 2023-01-19 | 161.00 | 161.00 | 161.00 | 161.00 | 119.26 | 0 |
| 2023-01-18 | 161.00 | 161.00 | 161.00 | 161.00 | 119.26 | 74 |
| 2023-01-17 | 163.00 | 163.00 | 161.00 | 161.00 | 119.26 | 1,186 |
| 2023-01-16 | 165.00 | 165.00 | 164.00 | 164.00 | 121.48 | 710 |
| 2023-01-13 | 164.00 | 164.00 | 164.00 | 164.00 | 121.48 | 27 |
| 2023-01-12 | 164.00 | 164.00 | 164.00 | 164.00 | 121.48 | 5 |
| 2023-01-11 | 164.00 | 164.00 | 164.00 | 164.00 | 121.48 | 5 |
| 2023-01-10 | 164.00 | 164.00 | 164.00 | 164.00 | 121.48 | 0 |
| 2023-01-09 | 160.00 | 164.00 | 159.00 | 164.00 | 121.48 | 1,172 |
| 2023-01-06 | 158.00 | 160.00 | 158.00 | 160.00 | 118.52 | 65 |
| 2023-01-05 | 157.00 | 157.00 | 157.00 | 157.00 | 116.30 | 334 |
| 2023-01-04 | 160.00 | 160.00 | 160.00 | 160.00 | 118.52 | 430 |
| 2023-01-03 | 160.00 | 160.00 | 160.00 | 160.00 | 118.52 | 76 |
| 2023-01-02 | 160.00 | 160.00 | 160.00 | 160.00 | 118.52 | 235 |
| 2022-12-30 | 161.00 | 161.00 | 161.00 | 161.00 | 119.26 | 209 |
| 2022-12-29 | 159.00 | 159.00 | 159.00 | 159.00 | 117.78 | 50 |
| 2022-12-28 | 157.00 | 157.00 | 157.00 | 157.00 | 116.30 | 72 |
| 2022-12-27 | 156.00 | 156.00 | 156.00 | 156.00 | 115.56 | 0 |
| 2022-12-23 | 156.00 | 156.00 | 156.00 | 156.00 | 115.56 | 38 |
| 2022-12-22 | 156.00 | 156.00 | 156.00 | 156.00 | 115.56 | 130 |
| 2022-12-21 | 155.00 | 155.00 | 155.00 | 155.00 | 114.82 | 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.