Melhus Sparebank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	191.00	193.20	190.98	193.20	193.20	1,166
2026-04-27	190.02	190.02	190.02	190.02	190.02	10
2026-04-24	190.04	190.04	190.04	190.04	190.04	776
2026-04-23	193.64	193.64	190.02	190.04	190.04	776
2026-04-22	193.66	193.66	193.66	193.66	193.66	1,919
2026-04-21	193.68	193.70	193.40	193.66	193.66	1,919
2026-04-20	190.00	191.20	187.98	191.20	191.20	4,871
2026-04-17	189.10	189.10	189.10	189.10	189.10	494
2026-04-16	190.10	190.10	189.10	189.10	189.10	494
2026-04-15	192.02	192.02	192.02	192.02	192.02	100
2026-04-14	192.50	192.94	192.48	192.94	192.94	549
2026-04-13	192.00	192.00	190.44	192.00	192.00	63
2026-04-10	191.00	191.80	189.04	191.80	191.80	545
2026-04-09	189.98	192.94	189.98	191.00	191.00	1,943
2026-04-08	185.00	189.98	185.00	189.98	189.98	2,750
2026-04-07	184.98	185.00	184.00	185.00	185.00	3,522
2026-04-01	185.06	185.06	184.00	184.98	184.98	2,293
2026-03-31	187.50	187.50	187.48	187.50	187.50	594
2026-03-30	193.00	193.00	185.00	188.88	188.88	614
2026-03-27	187.48	193.70	187.48	193.70	193.70	1,725
2026-03-26	187.00	187.40	187.00	187.40	187.40	154
2026-03-25	187.16	187.16	186.32	186.32	186.32	60
2026-03-24	188.50	189.98	187.40	187.40	187.40	350
2026-03-23	190.98	190.98	188.50	188.50	188.50	846
2026-03-20	192.00	192.00	188.54	190.00	190.00	779
2026-03-19	204.95	206.00	202.00	202.00	188.50	2,965
2026-03-18	202.60	205.00	202.50	205.00	191.30	1,862
2026-03-17	203.05	203.05	202.00	202.00	188.50	673
2026-03-16	203.00	204.00	202.00	204.00	190.37	306
2026-03-13	199.34	200.00	199.32	200.00	186.63	913
2026-03-12	199.48	199.48	199.36	199.36	186.04	2,586
2026-03-11	199.26	199.50	199.00	199.00	185.70	1,051
2026-03-10	198.98	199.98	198.98	199.50	186.17	803
2026-03-09	199.96	199.98	197.02	197.02	183.85	574
2026-03-06	198.96	199.96	198.96	199.96	186.60	256
2026-03-05	198.00	198.96	198.00	198.96	185.66	58
2026-03-04	199.98	199.98	198.98	198.98	185.68	23
2026-03-03	199.98	199.98	195.00	195.02	181.99	493
2026-03-02	196.10	199.62	195.38	195.40	182.34	1,283
2026-02-27	199.96	199.96	199.96	199.96	186.60	66
2026-02-26	198.02	203.95	196.04	198.94	185.64	703
2026-02-25	197.96	199.00	194.12	199.00	185.70	628
2026-02-24	197.00	197.00	194.00	195.00	181.97	137
2026-02-23	196.02	196.02	194.20	195.02	181.99	339
2026-02-20	201.90	201.90	196.00	197.48	184.28	323
2026-02-19	203.90	203.90	193.40	199.96	186.60	458
2026-02-18	203.95	203.95	200.00	200.00	186.63	387
2026-02-17	203.95	203.95	203.95	203.95	190.32	13
2026-02-16	201.90	204.00	201.90	204.00	190.37	317
2026-02-13	203.20	203.20	200.10	201.90	188.41	61
2026-02-12	203.50	203.50	203.50	203.50	189.90	30
2026-02-11	204.40	204.40	200.00	204.00	190.37	1,380
2026-02-10	191.88	193.40	189.04	193.40	180.47	1,050
2026-02-09	191.58	191.58	191.12	191.12	178.35	52
2026-02-06	191.86	191.88	191.86	191.88	179.06	380
2026-02-05	191.88	191.88	191.88	191.88	179.06	290
2026-02-04	195.00	195.00	186.12	191.88	179.06	869
2026-02-03	195.24	197.46	194.00	194.00	181.03	849
2026-02-02	198.00	199.00	197.98	199.00	185.70	466
2026-01-30	195.98	195.98	195.98	195.98	182.88	34

← NewerPage 3 of 5 · 249 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.