Melhus Sparebank historical data

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

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

← NewerPage 4 of 21 · 1,257 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.