Melhus Sparebank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	172.00	172.50	172.00	172.50	160.97	66
2025-10-29	173.00	173.00	170.50	170.50	159.11	757
2025-10-28	174.60	174.60	174.60	174.60	162.93	25
2025-10-27	171.50	173.00	171.50	173.00	161.44	80
2025-10-24	174.60	174.60	171.50	171.50	160.04	1,358
2025-10-23	175.00	175.00	175.00	175.00	163.30	0
2025-10-22	175.00	175.00	175.00	175.00	163.30	35
2025-10-21	171.10	176.76	171.10	176.76	164.95	226
2025-10-20	176.98	176.98	171.02	174.98	163.29	60
2025-10-17	175.00	175.00	175.00	175.00	163.30	45
2025-10-16	170.98	175.50	170.98	174.50	162.84	320
2025-10-15	170.02	170.02	170.02	170.02	158.66	0
2025-10-14	170.02	170.02	170.02	170.02	158.66	2,200
2025-10-13	170.50	170.50	170.50	170.50	159.11	0
2025-10-10	170.02	170.50	169.98	170.50	159.11	1,249
2025-10-09	169.50	169.50	169.50	169.50	158.17	40
2025-10-08	167.50	169.50	167.50	169.50	158.17	164
2025-10-07	169.40	169.40	168.70	168.70	157.43	524
2025-10-06	170.48	170.48	170.48	170.48	159.09	3
2025-10-03	170.48	170.48	170.48	170.48	159.09	5
2025-10-02	168.98	170.48	168.98	170.48	159.09	25
2025-10-01	168.98	168.98	168.98	168.98	157.69	0
2025-09-30	168.98	168.98	168.98	168.98	157.69	14
2025-09-29	169.02	169.02	168.98	168.98	157.69	51
2025-09-26	169.90	170.48	169.02	169.02	157.72	331
2025-09-25	168.82	168.82	168.82	168.82	157.54	19
2025-09-24	168.92	168.92	168.92	168.92	157.63	21
2025-09-23	169.02	169.02	168.70	169.02	157.72	1,301
2025-09-22	169.76	170.00	169.02	169.02	157.72	302
2025-09-19	168.64	168.66	168.64	168.66	157.39	64
2025-09-18	167.58	171.40	167.00	167.60	156.40	2,546
2025-09-17	168.54	168.60	167.30	167.30	156.12	3,591
2025-09-16	168.56	169.58	168.56	169.56	158.23	1,660
2025-09-15	169.52	169.52	167.86	168.52	157.26	6,504
2025-09-12	171.10	171.10	169.48	169.96	158.60	4,804
2025-09-11	176.00	176.00	169.30	170.00	158.64	10,013
2025-09-10	174.98	177.48	174.00	174.00	162.37	2,355
2025-09-09	176.00	176.00	175.00	175.00	163.30	159
2025-09-08	175.00	175.00	174.72	174.72	163.04	153
2025-09-05	174.20	175.00	174.20	175.00	163.30	1,118
2025-09-04	174.22	174.22	174.20	174.20	162.56	318
2025-09-03	174.30	174.90	174.30	174.90	163.21	58
2025-09-02	174.60	174.60	174.60	174.60	162.93	30
2025-09-01	174.88	174.88	174.88	174.88	163.19	30
2025-08-29	175.80	175.80	174.50	174.50	162.84	284
2025-08-28	175.00	175.00	174.98	175.00	163.30	236
2025-08-27	178.56	178.56	175.50	175.80	164.05	129
2025-08-26	178.48	178.48	178.48	178.48	166.55	22
2025-08-25	174.48	177.58	174.48	177.58	165.71	235
2025-08-22	174.48	174.50	174.48	174.50	162.84	280
2025-08-21	173.50	173.50	171.00	171.50	160.04	94
2025-08-20	173.50	173.50	173.50	173.50	161.90	0
2025-08-19	173.50	173.50	173.50	173.50	161.90	0
2025-08-18	173.50	173.50	173.50	173.50	161.90	163
2025-08-15	170.60	173.50	168.86	173.50	161.90	3,301
2025-08-14	173.50	173.50	173.50	173.50	161.90	10
2025-08-13	173.64	173.64	173.00	173.00	161.44	79
2025-08-12	172.90	172.90	172.90	172.90	161.34	10
2025-08-11	172.90	172.90	172.90	172.90	161.34	156
2025-08-08	172.90	172.90	170.00	170.00	158.64	648

← NewerPage 5 of 21 · 1,259 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.