Melhus Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 195.96 | 195.98 | 195.00 | 195.00 | 181.97 | 548 |
| 2026-01-28 | 192.50 | 192.50 | 192.50 | 192.50 | 179.63 | 30 |
| 2026-01-27 | 192.00 | 192.00 | 192.00 | 192.00 | 179.17 | 230 |
| 2026-01-26 | 192.04 | 192.04 | 192.00 | 192.00 | 179.17 | 553 |
| 2026-01-23 | 192.00 | 192.00 | 192.00 | 192.00 | 179.17 | 2 |
| 2026-01-22 | 195.00 | 195.00 | 192.02 | 192.02 | 179.19 | 5,005 |
| 2026-01-21 | 193.00 | 193.00 | 193.00 | 193.00 | 180.10 | 21 |
| 2026-01-20 | 191.02 | 191.02 | 191.00 | 191.00 | 178.24 | 69 |
| 2026-01-19 | 190.22 | 191.98 | 190.22 | 191.02 | 178.25 | 321 |
| 2026-01-16 | 191.04 | 196.96 | 190.04 | 193.00 | 180.10 | 700 |
| 2026-01-15 | 195.70 | 196.00 | 195.50 | 195.96 | 182.86 | 808 |
| 2026-01-14 | 195.70 | 195.88 | 195.70 | 195.88 | 182.79 | 155 |
| 2026-01-13 | 195.68 | 195.68 | 195.68 | 195.68 | 182.60 | 15 |
| 2026-01-12 | 193.56 | 193.58 | 193.56 | 193.58 | 180.64 | 53 |
| 2026-01-09 | 192.72 | 192.72 | 192.70 | 192.70 | 179.82 | 175 |
| 2026-01-08 | 193.98 | 193.98 | 193.60 | 193.60 | 180.66 | 36 |
| 2026-01-07 | 196.02 | 196.02 | 191.40 | 193.98 | 181.02 | 1,518 |
| 2026-01-06 | 199.38 | 199.40 | 199.38 | 199.40 | 186.07 | 80 |
| 2026-01-05 | 200.95 | 200.95 | 197.02 | 200.00 | 186.63 | 314 |
| 2026-01-02 | 201.00 | 201.00 | 200.95 | 200.95 | 187.52 | 176 |
| 2025-12-30 | 201.00 | 201.00 | 201.00 | 201.00 | 187.57 | 222 |
| 2025-12-29 | 199.10 | 199.10 | 198.12 | 199.10 | 185.79 | 108 |
| 2025-12-23 | 204.90 | 205.00 | 199.10 | 199.10 | 185.79 | 173 |
| 2025-12-22 | 195.04 | 199.00 | 195.04 | 198.96 | 185.66 | 203 |
| 2025-12-19 | 194.98 | 195.00 | 194.98 | 195.00 | 181.97 | 315 |
| 2025-12-18 | 192.10 | 194.10 | 190.02 | 194.10 | 181.13 | 165 |
| 2025-12-17 | 194.10 | 194.10 | 194.10 | 194.10 | 181.13 | 30 |
| 2025-12-16 | 194.98 | 194.98 | 194.98 | 194.98 | 181.95 | 0 |
| 2025-12-15 | 194.98 | 194.98 | 194.98 | 194.98 | 181.95 | 33 |
| 2025-12-12 | 193.00 | 193.00 | 193.00 | 193.00 | 180.10 | 54 |
| 2025-12-11 | 194.96 | 194.96 | 192.40 | 194.60 | 181.59 | 318 |
| 2025-12-10 | 192.40 | 192.40 | 192.40 | 192.40 | 179.54 | 16 |
| 2025-12-09 | 194.50 | 194.50 | 194.50 | 194.50 | 181.50 | 30 |
| 2025-12-08 | 194.98 | 194.98 | 194.98 | 194.98 | 181.95 | 0 |
| 2025-12-05 | 194.98 | 194.98 | 194.98 | 194.98 | 181.95 | 6 |
| 2025-12-04 | 194.98 | 195.00 | 194.98 | 195.00 | 181.97 | 168 |
| 2025-12-03 | 194.68 | 195.00 | 194.68 | 194.98 | 181.95 | 2,287 |
| 2025-12-02 | 194.66 | 194.66 | 194.66 | 194.66 | 181.65 | 11 |
| 2025-12-01 | 194.80 | 194.80 | 194.78 | 194.78 | 181.76 | 46 |
| 2025-11-28 | 192.00 | 192.00 | 192.00 | 192.00 | 179.17 | 0 |
| 2025-11-27 | 190.00 | 192.00 | 190.00 | 192.00 | 179.17 | 587 |
| 2025-11-26 | 185.60 | 190.00 | 185.00 | 190.00 | 177.30 | 335 |
| 2025-11-25 | 179.98 | 186.98 | 179.98 | 185.98 | 173.55 | 680 |
| 2025-11-24 | 178.98 | 179.02 | 178.98 | 179.02 | 167.06 | 237 |
| 2025-11-21 | 178.96 | 179.00 | 178.00 | 179.00 | 167.04 | 794 |
| 2025-11-20 | 178.96 | 178.96 | 178.96 | 178.96 | 167.00 | 235 |
| 2025-11-19 | 179.46 | 179.46 | 179.30 | 179.30 | 167.32 | 59 |
| 2025-11-18 | 179.00 | 179.00 | 179.00 | 179.00 | 167.04 | 394 |
| 2025-11-17 | 180.00 | 180.02 | 180.00 | 180.02 | 167.99 | 1,055 |
| 2025-11-14 | 179.78 | 179.90 | 179.78 | 179.90 | 167.88 | 160 |
| 2025-11-13 | 177.88 | 178.20 | 177.00 | 178.20 | 166.29 | 1,319 |
| 2025-11-12 | 179.98 | 179.98 | 173.00 | 177.78 | 165.90 | 2,387 |
| 2025-11-11 | 175.00 | 180.00 | 175.00 | 180.00 | 167.97 | 1,001 |
| 2025-11-10 | 175.00 | 175.00 | 175.00 | 175.00 | 163.30 | 1 |
| 2025-11-07 | 175.96 | 176.00 | 173.00 | 173.00 | 161.44 | 1,434 |
| 2025-11-06 | 173.00 | 173.00 | 173.00 | 173.00 | 161.44 | 17 |
| 2025-11-05 | 173.00 | 173.00 | 173.00 | 173.00 | 161.44 | 13 |
| 2025-11-04 | 172.00 | 172.00 | 172.00 | 172.00 | 160.51 | 0 |
| 2025-11-03 | 172.00 | 172.00 | 172.00 | 172.00 | 160.51 | 0 |
| 2025-10-31 | 175.00 | 175.98 | 172.00 | 172.00 | 160.51 | 388 |
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.