Melhus Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-05 | 165.00 | 165.00 | 165.00 | 165.00 | 122.23 | 175 |
| 2022-07-04 | 165.00 | 165.00 | 164.00 | 164.00 | 121.48 | 30 |
| 2022-07-01 | 160.00 | 160.00 | 160.00 | 160.00 | 118.52 | 456 |
| 2022-06-30 | 159.00 | 159.00 | 159.00 | 159.00 | 117.78 | 0 |
| 2022-06-29 | 159.00 | 159.00 | 159.00 | 159.00 | 117.78 | 35 |
| 2022-06-28 | 159.00 | 159.00 | 159.00 | 159.00 | 117.78 | 335 |
| 2022-06-27 | 157.00 | 157.00 | 156.00 | 156.00 | 115.56 | 100 |
| 2022-06-24 | 159.00 | 159.00 | 155.00 | 155.00 | 114.82 | 1,735 |
| 2022-06-23 | 160.00 | 160.00 | 160.00 | 160.00 | 118.52 | 1,068 |
| 2022-06-22 | 161.00 | 162.00 | 159.00 | 161.00 | 119.26 | 3,521 |
| 2022-06-21 | 162.00 | 162.00 | 162.00 | 162.00 | 120.00 | 0 |
| 2022-06-20 | 160.00 | 162.00 | 160.00 | 162.00 | 120.00 | 296 |
| 2022-06-17 | 162.00 | 162.00 | 162.00 | 162.00 | 120.00 | 30 |
| 2022-06-16 | 160.00 | 160.00 | 160.00 | 160.00 | 118.52 | 6 |
| 2022-06-15 | 162.00 | 162.00 | 162.00 | 162.00 | 120.00 | 127 |
| 2022-06-14 | 162.00 | 164.00 | 162.00 | 164.00 | 121.48 | 134 |
| 2022-06-13 | 163.00 | 163.00 | 159.00 | 159.00 | 117.78 | 632 |
| 2022-06-10 | 163.00 | 163.00 | 163.00 | 163.00 | 120.74 | 0 |
| 2022-06-09 | 163.00 | 163.00 | 163.00 | 163.00 | 120.74 | 6 |
| 2022-06-08 | 164.00 | 164.00 | 163.00 | 163.00 | 120.74 | 438 |
| 2022-06-07 | 163.00 | 163.00 | 163.00 | 163.00 | 120.74 | 31 |
| 2022-06-03 | 163.00 | 163.00 | 163.00 | 163.00 | 120.74 | 16 |
| 2022-06-02 | 163.00 | 165.00 | 163.00 | 165.00 | 122.23 | 6 |
| 2022-06-01 | 164.00 | 164.00 | 164.00 | 164.00 | 121.48 | 20 |
| 2022-05-31 | 164.00 | 164.00 | 164.00 | 164.00 | 121.48 | 304 |
| 2022-05-30 | 162.00 | 162.00 | 162.00 | 162.00 | 120.00 | 400 |
| 2022-05-27 | 161.00 | 163.00 | 161.00 | 163.00 | 120.74 | 250 |
| 2022-05-25 | 163.00 | 163.00 | 162.00 | 162.00 | 120.00 | 1,526 |
| 2022-05-24 | 163.00 | 164.00 | 163.00 | 164.00 | 121.48 | 1,050 |
| 2022-05-23 | 163.00 | 164.00 | 163.00 | 164.00 | 121.48 | 156 |
| 2022-05-20 | 162.00 | 163.00 | 162.00 | 163.00 | 120.74 | 112 |
| 2022-05-19 | 163.00 | 163.00 | 163.00 | 163.00 | 120.74 | 5 |
| 2022-05-18 | 165.00 | 165.00 | 162.00 | 162.00 | 120.00 | 355 |
| 2022-05-16 | 165.00 | 165.00 | 162.00 | 162.00 | 120.00 | 771 |
| 2022-05-13 | 164.00 | 165.00 | 164.00 | 165.00 | 122.23 | 96 |
| 2022-05-12 | 163.00 | 163.00 | 163.00 | 163.00 | 120.74 | 41 |
| 2022-05-11 | 164.00 | 164.00 | 164.00 | 164.00 | 121.48 | 1 |
| 2022-05-10 | 164.00 | 164.00 | 162.00 | 162.00 | 120.00 | 6,571 |
| 2022-05-09 | 167.00 | 167.00 | 166.00 | 166.00 | 122.97 | 39 |
| 2022-05-06 | 166.00 | 166.00 | 164.00 | 164.00 | 121.48 | 881 |
| 2022-05-05 | 164.00 | 164.00 | 164.00 | 164.00 | 121.48 | 5,610 |
| 2022-05-04 | 164.00 | 167.00 | 163.00 | 163.00 | 120.74 | 1,272 |
| 2022-05-03 | 164.00 | 164.00 | 164.00 | 164.00 | 121.48 | 31 |
| 2022-05-02 | 162.00 | 164.00 | 162.00 | 164.00 | 121.48 | 52 |
| 2022-04-29 | 162.00 | 163.00 | 162.00 | 162.00 | 120.00 | 1,010 |
| 2022-04-28 | 167.00 | 167.00 | 163.00 | 163.00 | 120.74 | 3,375 |
| 2022-04-27 | 167.00 | 167.00 | 166.00 | 167.00 | 123.71 | 372 |
| 2022-04-26 | 168.00 | 168.00 | 168.00 | 168.00 | 124.45 | 123 |
| 2022-04-25 | 169.00 | 169.00 | 167.00 | 167.00 | 123.71 | 187 |
| 2022-04-22 | 168.00 | 169.00 | 168.00 | 169.00 | 125.19 | 1,200 |
| 2022-04-21 | 169.00 | 169.00 | 168.00 | 168.00 | 124.45 | 100 |
| 2022-04-20 | 168.00 | 169.00 | 167.00 | 167.00 | 123.71 | 5,027 |
| 2022-04-19 | 168.00 | 168.00 | 168.00 | 168.00 | 124.45 | 100 |
| 2022-04-13 | 166.00 | 167.00 | 166.00 | 167.00 | 123.71 | 73 |
| 2022-04-12 | 167.00 | 167.00 | 167.00 | 167.00 | 123.71 | 5 |
| 2022-04-11 | 167.00 | 167.00 | 167.00 | 167.00 | 123.71 | 60 |
| 2022-04-08 | 165.00 | 166.00 | 165.00 | 166.00 | 122.97 | 2,089 |
| 2022-04-07 | 166.00 | 166.00 | 165.00 | 165.00 | 122.23 | 5,509 |
| 2022-04-06 | 166.00 | 168.00 | 165.00 | 165.00 | 122.23 | 439 |
| 2022-04-05 | 165.00 | 165.00 | 165.00 | 165.00 | 122.23 | 30 |
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.