Melhus Sparebank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	159.00	159.00	155.00	155.00	114.82	888
2022-12-19	158.00	158.00	158.00	158.00	117.04	0
2022-12-16	160.00	160.00	158.00	158.00	117.04	277
2022-12-15	159.00	159.00	159.00	159.00	117.78	480
2022-12-14	158.00	158.00	158.00	158.00	117.04	0
2022-12-13	158.00	158.00	158.00	158.00	117.04	10
2022-12-12	158.00	160.00	158.00	160.00	118.52	179
2022-12-09	156.00	156.00	156.00	156.00	115.56	0
2022-12-08	156.00	156.00	156.00	156.00	115.56	0
2022-12-07	156.00	156.00	156.00	156.00	115.56	0
2022-12-06	158.00	158.00	156.00	156.00	115.56	36
2022-12-05	158.00	158.00	158.00	158.00	117.04	699
2022-12-02	158.00	158.00	158.00	158.00	117.04	0
2022-12-01	158.00	158.00	158.00	158.00	117.04	1
2022-11-30	157.00	157.00	157.00	157.00	116.30	32
2022-11-29	157.00	157.00	157.00	157.00	116.30	40
2022-11-28	153.00	153.00	153.00	153.00	113.34	0
2022-11-25	153.00	153.00	153.00	153.00	113.34	0
2022-11-24	153.00	153.00	153.00	153.00	113.34	1
2022-11-23	155.00	155.00	155.00	155.00	114.82	0
2022-11-22	154.00	155.00	154.00	155.00	114.82	463
2022-11-21	154.00	154.00	154.00	154.00	114.08	0
2022-11-18	153.00	154.00	153.00	154.00	114.08	178
2022-11-17	155.00	155.00	155.00	155.00	114.82	35
2022-11-16	154.00	154.00	154.00	154.00	114.08	64
2022-11-15	152.00	152.00	152.00	152.00	112.60	5
2022-11-14	154.00	154.00	154.00	154.00	114.08	152
2022-11-11	154.00	154.00	154.00	154.00	114.08	0
2022-11-10	154.00	154.00	154.00	154.00	114.08	201
2022-11-09	153.00	154.00	151.00	154.00	114.08	281
2022-11-08	153.00	153.00	153.00	153.00	113.34	34
2022-11-07	154.00	154.00	154.00	154.00	114.08	2
2022-11-04	151.00	151.00	151.00	151.00	111.85	5
2022-11-03	152.00	152.00	152.00	152.00	112.60	6
2022-11-02	152.00	152.00	152.00	152.00	112.60	5
2022-11-01	152.00	152.00	152.00	152.00	112.60	128
2022-10-31	152.00	152.00	152.00	152.00	112.60	182
2022-10-28	153.00	153.00	152.00	152.00	112.60	952
2022-10-27	153.00	153.00	153.00	153.00	113.34	5
2022-10-26	152.00	153.00	152.00	153.00	113.34	1,969
2022-10-25	151.00	151.00	151.00	151.00	111.85	25
2022-10-24	148.00	150.00	148.00	150.00	111.11	316
2022-10-21	148.00	148.00	148.00	148.00	109.63	25
2022-10-20	148.00	149.00	144.00	149.00	110.37	2,638
2022-10-19	159.00	159.00	150.00	150.00	111.11	2,081
2022-10-18	153.00	153.00	153.00	153.00	113.34	780
2022-10-17	150.00	150.00	150.00	150.00	111.11	6
2022-10-14	149.00	149.00	149.00	149.00	110.37	50
2022-10-13	153.00	153.00	149.00	149.00	110.37	1,939
2022-10-12	151.00	151.00	151.00	151.00	111.85	0
2022-10-11	151.00	151.00	151.00	151.00	111.85	1
2022-10-10	152.00	152.00	152.00	152.00	112.60	350
2022-10-07	153.00	154.00	150.00	151.00	111.85	1,448
2022-10-06	152.00	152.00	152.00	152.00	112.60	50
2022-10-05	151.00	151.00	151.00	151.00	111.85	300
2022-10-04	146.00	149.00	146.00	149.00	110.37	58,150
2022-10-03	152.00	152.00	142.00	146.00	108.15	2,676
2022-09-30	152.00	152.00	150.00	151.00	111.85	2,005
2022-09-29	156.00	156.00	152.00	152.00	112.60	293
2022-09-28	156.00	156.00	154.00	154.00	114.08	105

← NewerPage 17 of 22 · 1,261 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.