Melhus Sparebank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	183.00	184.96	183.00	184.96	184.96	37
2026-07-23	185.00	185.00	183.00	183.00	183.00	106
2026-07-22	184.00	185.00	184.00	185.00	185.00	195
2026-07-21	183.00	183.00	181.02	181.04	181.04	673
2026-07-20	184.98	184.98	184.98	184.98	184.98	5
2026-07-17	182.96	182.96	182.50	182.50	182.50	8
2026-07-16	182.98	182.98	182.96	182.98	182.98	390
2026-07-15	184.50	184.50	181.02	183.00	183.00	259
2026-07-14	185.00	185.00	185.00	185.00	185.00	2
2026-07-13	186.98	186.98	183.00	184.02	184.02	172
2026-07-10	187.00	187.00	187.00	187.00	187.00	39
2026-07-09	186.98	186.98	186.98	186.98	186.98	1
2026-07-08	186.98	186.98	186.98	186.98	186.98	1
2026-07-07	186.98	186.98	186.98	186.98	186.98	1
2026-07-06	186.00	186.00	186.00	186.00	186.00	1,218
2026-07-03	185.96	186.00	185.96	186.00	186.00	1,218
2026-07-02	185.98	185.98	185.98	185.98	185.98	7
2026-07-01	185.20	185.98	185.20	185.98	185.98	66
2026-06-30	185.00	185.00	185.00	185.00	185.00	0
2026-06-29	185.00	185.00	185.00	185.00	185.00	0
2026-06-26	181.90	185.00	181.90	185.00	185.00	1,953
2026-06-25	181.90	185.00	181.90	185.00	185.00	1,953
2026-06-24	181.32	181.32	181.32	181.32	181.32	53
2026-06-23	184.00	184.00	184.00	184.00	184.00	35
2026-06-22	185.00	185.00	185.00	185.00	185.00	1,143
2026-06-19	184.00	185.00	184.00	185.00	185.00	1,143
2026-06-18	183.02	183.98	183.02	183.94	183.94	93
2026-06-17	183.00	183.98	183.00	183.98	183.98	581
2026-06-16	184.96	184.96	183.06	183.06	183.06	80
2026-06-15	184.02	184.98	182.00	183.00	183.00	560
2026-06-12	187.00	187.00	181.04	186.00	186.00	161
2026-06-11	188.06	188.06	188.06	188.06	188.06	23
2026-06-10	189.10	189.10	187.50	187.50	187.50	551
2026-06-09	191.00	191.00	191.00	191.00	191.00	27
2026-06-08	190.00	190.00	190.00	190.00	190.00	35
2026-06-05	187.98	188.02	187.98	188.02	188.02	644
2026-06-04	181.00	185.00	181.00	185.00	185.00	6,578
2026-06-03	186.00	186.00	183.98	185.00	185.00	6,699
2026-06-02	196.90	196.90	184.02	188.88	188.88	697
2026-06-01	196.98	196.98	196.98	196.98	196.98	17
2026-05-29	190.98	196.98	190.98	196.98	196.98	320
2026-05-28	190.58	190.98	190.58	190.98	190.98	36
2026-05-27	189.98	189.98	189.98	189.98	189.98	3
2026-05-26	188.04	189.98	188.00	189.00	189.00	161
2026-05-22	189.02	191.96	188.00	188.04	188.04	217
2026-05-21	188.00	188.00	188.00	188.00	188.00	69
2026-05-20	189.10	189.10	188.00	188.00	188.00	69
2026-05-19	192.50	192.50	188.00	191.98	191.98	47
2026-05-18	190.02	190.02	190.02	190.02	190.02	1
2026-05-15	189.88	189.88	189.88	189.88	189.88	0
2026-05-13	188.98	189.88	188.98	189.88	189.88	1,287
2026-05-12	190.10	190.60	188.00	188.00	188.00	507
2026-05-11	192.90	192.90	190.60	190.60	190.60	923
2026-05-08	193.40	193.40	193.40	193.40	193.40	76
2026-05-07	191.98	193.40	191.98	193.40	193.40	76
2026-05-06	191.98	192.00	191.98	192.00	192.00	1,181
2026-05-05	192.02	192.02	192.00	192.00	192.00	30
2026-05-04	192.00	192.00	191.98	192.00	192.00	93
2026-04-30	190.02	193.98	190.02	192.00	192.00	672
2026-04-29	193.20	193.20	193.20	193.20	193.20	1,166

← NewerPage 2 of 3 · 127 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.