Melhus Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 158.00 | 158.00 | 158.00 | 158.00 | 117.04 | 25 |
| 2022-09-26 | 154.00 | 158.00 | 154.00 | 158.00 | 117.04 | 6 |
| 2022-09-23 | 157.00 | 157.00 | 155.00 | 155.00 | 114.82 | 105 |
| 2022-09-22 | 159.00 | 159.00 | 159.00 | 159.00 | 117.78 | 0 |
| 2022-09-21 | 156.00 | 159.00 | 156.00 | 159.00 | 117.78 | 320 |
| 2022-09-20 | 160.00 | 160.00 | 158.00 | 158.00 | 117.04 | 2,485 |
| 2022-09-19 | 160.00 | 160.00 | 160.00 | 160.00 | 118.52 | 0 |
| 2022-09-16 | 160.00 | 160.00 | 160.00 | 160.00 | 118.52 | 1,240 |
| 2022-09-15 | 160.00 | 161.00 | 160.00 | 161.00 | 119.26 | 355 |
| 2022-09-14 | 160.00 | 160.00 | 160.00 | 160.00 | 118.52 | 25 |
| 2022-09-13 | 157.00 | 157.00 | 157.00 | 157.00 | 116.30 | 97 |
| 2022-09-12 | 158.00 | 158.00 | 158.00 | 158.00 | 117.04 | 0 |
| 2022-09-09 | 158.00 | 158.00 | 158.00 | 158.00 | 117.04 | 6 |
| 2022-09-08 | 159.00 | 160.00 | 159.00 | 160.00 | 118.52 | 546 |
| 2022-09-07 | 155.00 | 155.00 | 153.00 | 153.00 | 113.34 | 71 |
| 2022-09-06 | 158.00 | 158.00 | 158.00 | 158.00 | 117.04 | 2,050 |
| 2022-09-05 | 160.00 | 160.00 | 160.00 | 160.00 | 118.52 | 0 |
| 2022-09-02 | 160.00 | 160.00 | 160.00 | 160.00 | 118.52 | 35 |
| 2022-09-01 | 160.00 | 160.00 | 160.00 | 160.00 | 118.52 | 54 |
| 2022-08-31 | 160.00 | 160.00 | 160.00 | 160.00 | 118.52 | 1,040 |
| 2022-08-30 | 159.00 | 162.00 | 159.00 | 162.00 | 120.00 | 16 |
| 2022-08-29 | 159.00 | 159.00 | 158.00 | 158.00 | 117.04 | 250 |
| 2022-08-26 | 159.00 | 159.00 | 159.00 | 159.00 | 117.78 | 0 |
| 2022-08-25 | 159.00 | 159.00 | 159.00 | 159.00 | 117.78 | 0 |
| 2022-08-24 | 160.00 | 160.00 | 159.00 | 159.00 | 117.78 | 300 |
| 2022-08-23 | 160.00 | 160.00 | 160.00 | 160.00 | 118.52 | 52 |
| 2022-08-22 | 158.00 | 158.00 | 158.00 | 158.00 | 117.04 | 14 |
| 2022-08-19 | 160.00 | 160.00 | 160.00 | 160.00 | 118.52 | 16,230 |
| 2022-08-18 | 160.00 | 160.00 | 160.00 | 160.00 | 118.52 | 1 |
| 2022-08-17 | 161.00 | 161.00 | 161.00 | 161.00 | 119.26 | 6 |
| 2022-08-16 | 162.00 | 162.00 | 162.00 | 162.00 | 120.00 | 44 |
| 2022-08-15 | 162.00 | 162.00 | 162.00 | 162.00 | 120.00 | 45 |
| 2022-08-12 | 162.00 | 162.00 | 160.00 | 162.00 | 120.00 | 10,573 |
| 2022-08-11 | 163.00 | 163.00 | 163.00 | 163.00 | 120.74 | 50 |
| 2022-08-10 | 160.00 | 163.00 | 160.00 | 163.00 | 120.74 | 535 |
| 2022-08-09 | 160.00 | 163.00 | 160.00 | 163.00 | 120.74 | 55 |
| 2022-08-08 | 163.00 | 163.00 | 160.00 | 163.00 | 120.74 | 272 |
| 2022-08-05 | 163.00 | 163.00 | 161.00 | 163.00 | 120.74 | 1,007 |
| 2022-08-04 | 162.00 | 163.00 | 158.00 | 163.00 | 120.74 | 1,405 |
| 2022-08-03 | 163.00 | 163.00 | 163.00 | 163.00 | 120.74 | 66 |
| 2022-08-02 | 163.00 | 163.00 | 163.00 | 163.00 | 120.74 | 1,050 |
| 2022-08-01 | 163.00 | 163.00 | 163.00 | 163.00 | 120.74 | 480 |
| 2022-07-29 | 162.00 | 162.00 | 162.00 | 162.00 | 120.00 | 0 |
| 2022-07-28 | 162.00 | 162.00 | 162.00 | 162.00 | 120.00 | 2,300 |
| 2022-07-27 | 161.00 | 161.00 | 160.00 | 160.00 | 118.52 | 790 |
| 2022-07-26 | 162.00 | 162.00 | 161.00 | 161.00 | 119.26 | 1,468 |
| 2022-07-25 | 162.00 | 162.00 | 162.00 | 162.00 | 120.00 | 40 |
| 2022-07-22 | 162.00 | 162.00 | 162.00 | 162.00 | 120.00 | 811 |
| 2022-07-21 | 160.00 | 162.00 | 160.00 | 162.00 | 120.00 | 181 |
| 2022-07-20 | 160.00 | 160.00 | 160.00 | 160.00 | 118.52 | 1 |
| 2022-07-19 | 159.00 | 160.00 | 159.00 | 160.00 | 118.52 | 190 |
| 2022-07-18 | 160.00 | 160.00 | 160.00 | 160.00 | 118.52 | 0 |
| 2022-07-15 | 160.00 | 160.00 | 160.00 | 160.00 | 118.52 | 0 |
| 2022-07-14 | 160.00 | 160.00 | 160.00 | 160.00 | 118.52 | 50 |
| 2022-07-13 | 161.00 | 161.00 | 161.00 | 161.00 | 119.26 | 50 |
| 2022-07-12 | 163.00 | 163.00 | 163.00 | 163.00 | 120.74 | 12 |
| 2022-07-11 | 162.00 | 162.00 | 162.00 | 162.00 | 120.00 | 0 |
| 2022-07-08 | 162.00 | 162.00 | 162.00 | 162.00 | 120.00 | 0 |
| 2022-07-07 | 162.00 | 162.00 | 162.00 | 162.00 | 120.00 | 1,000 |
| 2022-07-06 | 163.00 | 163.00 | 162.00 | 162.00 | 120.00 | 60 |
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.