Melhus Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 162.00 | 162.00 | 162.00 | 162.00 | 112.37 | 1,357 |
| 2022-01-07 | 160.00 | 162.00 | 160.00 | 162.00 | 112.37 | 1,123 |
| 2022-01-06 | 157.00 | 160.00 | 157.00 | 160.00 | 110.98 | 679 |
| 2022-01-05 | 160.00 | 160.00 | 160.00 | 160.00 | 110.98 | 0 |
| 2022-01-04 | 155.00 | 160.00 | 155.00 | 160.00 | 110.98 | 1,748 |
| 2022-01-03 | 155.00 | 155.00 | 155.00 | 155.00 | 107.51 | 0 |
| 2021-12-30 | 154.00 | 155.00 | 154.00 | 155.00 | 107.51 | 77 |
| 2021-12-29 | 155.00 | 155.00 | 154.00 | 154.00 | 106.82 | 259 |
| 2021-12-28 | 155.00 | 155.00 | 155.00 | 155.00 | 107.51 | 2,300 |
| 2021-12-27 | 154.00 | 155.00 | 154.00 | 155.00 | 107.51 | 80 |
| 2021-12-23 | 152.00 | 155.00 | 152.00 | 155.00 | 107.51 | 1,327 |
| 2021-12-22 | 152.00 | 152.00 | 152.00 | 152.00 | 105.43 | 461 |
| 2021-12-21 | 152.00 | 152.00 | 152.00 | 152.00 | 105.43 | 40 |
| 2021-12-20 | 151.00 | 151.00 | 151.00 | 151.00 | 104.74 | 133 |
| 2021-12-17 | 151.00 | 151.00 | 151.00 | 151.00 | 104.74 | 71 |
| 2021-12-16 | 151.00 | 151.00 | 151.00 | 151.00 | 104.74 | 18,022 |
| 2021-12-15 | 152.00 | 152.00 | 151.00 | 151.00 | 104.74 | 1,168 |
| 2021-12-14 | 152.00 | 152.00 | 152.00 | 152.00 | 105.43 | 1,000 |
| 2021-12-13 | 153.00 | 153.00 | 152.00 | 152.00 | 105.43 | 35 |
| 2021-12-10 | 150.00 | 151.00 | 150.00 | 150.00 | 104.04 | 939 |
| 2021-12-09 | 151.00 | 151.00 | 151.00 | 151.00 | 104.74 | 35 |
| 2021-12-08 | 150.00 | 150.00 | 150.00 | 150.00 | 104.04 | 12 |
| 2021-12-07 | 150.00 | 150.00 | 150.00 | 150.00 | 104.04 | 0 |
| 2021-12-06 | 152.00 | 152.00 | 150.00 | 150.00 | 104.04 | 7 |
| 2021-12-03 | 151.00 | 151.00 | 151.00 | 151.00 | 104.74 | 179 |
| 2021-12-02 | 150.00 | 150.00 | 150.00 | 150.00 | 104.04 | 363 |
| 2021-12-01 | 153.00 | 153.00 | 152.00 | 152.00 | 105.43 | 44 |
| 2021-11-30 | 150.00 | 150.00 | 150.00 | 150.00 | 104.04 | 1,204 |
| 2021-11-29 | 148.00 | 151.00 | 148.00 | 151.00 | 104.74 | 2,055 |
| 2021-11-26 | 150.00 | 151.00 | 150.00 | 151.00 | 104.74 | 2,252 |
| 2021-11-25 | 153.00 | 153.00 | 152.00 | 152.00 | 105.43 | 283 |
| 2021-11-24 | 150.00 | 150.00 | 150.00 | 150.00 | 104.04 | 5,061 |
| 2021-11-23 | 151.00 | 151.00 | 151.00 | 151.00 | 104.74 | 124 |
| 2021-11-22 | 154.00 | 154.00 | 149.00 | 152.00 | 105.43 | 1,788 |
| 2021-11-19 | 154.00 | 154.00 | 151.00 | 151.00 | 104.74 | 135 |
| 2021-11-18 | 152.00 | 153.00 | 152.00 | 153.00 | 106.12 | 555 |
| 2021-11-17 | 152.00 | 153.00 | 152.00 | 152.00 | 105.43 | 305 |
| 2021-11-16 | 151.00 | 153.00 | 151.00 | 153.00 | 106.12 | 142 |
| 2021-11-15 | 151.00 | 151.00 | 151.00 | 151.00 | 104.74 | 30 |
| 2021-11-12 | 152.00 | 153.00 | 152.00 | 153.00 | 106.12 | 1,259 |
| 2021-11-11 | 151.00 | 151.00 | 151.00 | 151.00 | 104.74 | 10 |
| 2021-11-10 | 148.00 | 150.00 | 148.00 | 150.00 | 104.04 | 2,291 |
| 2021-11-09 | 148.00 | 151.00 | 147.00 | 147.00 | 101.96 | 2,605 |
| 2021-11-08 | 146.00 | 150.00 | 146.00 | 150.00 | 104.04 | 916 |
| 2021-11-05 | 146.00 | 147.00 | 146.00 | 146.00 | 101.27 | 754 |
| 2021-11-04 | 146.00 | 146.00 | 146.00 | 146.00 | 101.27 | 117 |
| 2021-11-03 | 146.00 | 146.00 | 146.00 | 146.00 | 101.27 | 7,476 |
| 2021-11-02 | 149.00 | 149.00 | 147.00 | 147.00 | 101.96 | 2,232 |
| 2021-11-01 | 149.00 | 149.00 | 149.00 | 149.00 | 103.35 | 498 |
| 2021-10-29 | 150.00 | 150.00 | 149.00 | 149.00 | 103.35 | 590 |
| 2021-10-28 | 153.00 | 153.00 | 151.00 | 151.00 | 104.74 | 620 |
| 2021-10-27 | 153.00 | 153.00 | 153.00 | 153.00 | 106.12 | 0 |
| 2021-10-26 | 153.00 | 153.00 | 153.00 | 153.00 | 106.12 | 0 |
| 2021-10-25 | 153.00 | 153.00 | 153.00 | 153.00 | 106.12 | 225 |
| 2021-10-22 | 152.00 | 153.00 | 152.00 | 153.00 | 106.12 | 825 |
| 2021-10-21 | 153.00 | 153.00 | 153.00 | 153.00 | 106.12 | 0 |
| 2021-10-20 | 148.00 | 153.00 | 148.00 | 153.00 | 106.12 | 2,844 |
← NewerPage 21 of 21 · 1,257 trading days
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.