Melhus Sparebank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	172.90	172.90	170.00	170.00	158.64	648
2025-08-07	170.02	171.00	170.02	171.00	159.57	310
2025-08-06	172.00	172.00	171.98	171.98	160.49	225
2025-08-05	171.02	171.02	171.02	171.02	159.59	157
2025-08-04	169.32	173.18	169.32	173.18	161.61	510
2025-08-01	173.50	173.50	170.04	173.18	161.61	1,051
2025-07-31	174.58	174.58	174.58	174.58	162.91	114
2025-07-30	174.68	174.68	174.68	174.68	163.01	10
2025-07-29	173.88	173.88	173.00	173.00	161.44	103
2025-07-28	170.30	174.88	169.02	174.68	163.01	1,254
2025-07-25	172.50	172.50	172.50	172.50	160.97	0
2025-07-24	172.98	172.98	172.50	172.50	160.97	22
2025-07-23	172.52	172.52	170.00	170.00	158.64	1,368
2025-07-22	173.10	173.10	173.10	173.10	161.53	0
2025-07-21	174.50	174.50	173.10	173.10	161.53	632
2025-07-18	174.40	174.40	174.40	174.40	162.74	60
2025-07-17	174.88	174.90	174.00	174.00	162.37	235
2025-07-16	174.10	174.10	173.20	173.20	161.62	100
2025-07-15	176.96	176.96	176.96	176.96	165.13	14
2025-07-14	177.98	177.98	177.98	177.98	166.09	0
2025-07-11	177.98	177.98	177.98	177.98	166.09	0
2025-07-10	177.98	177.98	177.98	177.98	166.09	6
2025-07-09	176.98	178.00	176.98	178.00	166.10	100
2025-07-08	178.98	178.98	178.98	178.98	167.02	2
2025-07-07	178.00	178.00	173.10	177.98	166.09	1,071
2025-07-04	179.78	179.78	179.78	179.78	167.77	0
2025-07-03	176.00	179.78	176.00	179.78	167.77	55
2025-07-02	176.98	176.98	176.98	176.98	165.15	22
2025-07-01	179.00	179.00	173.98	173.98	162.35	938
2025-06-30	179.00	179.00	179.00	179.00	167.04	12
2025-06-27	177.00	178.60	176.98	178.60	166.66	1,479
2025-06-26	175.00	177.96	174.00	177.96	166.07	3,936
2025-06-25	176.22	176.22	175.90	175.90	164.14	2,363
2025-06-24	177.50	177.50	177.50	177.50	165.64	5
2025-06-23	178.00	178.00	177.98	177.98	166.09	267
2025-06-20	180.02	180.02	178.00	178.00	166.10	1,135
2025-06-19	180.40	180.40	180.40	180.40	168.34	30
2025-06-18	181.98	181.98	181.98	181.98	169.82	0
2025-06-17	181.98	181.98	181.98	181.98	169.82	15
2025-06-16	178.98	187.00	178.98	185.00	172.64	522
2025-06-13	178.00	178.00	178.00	178.00	166.10	50
2025-06-12	178.00	178.00	178.00	178.00	166.10	104
2025-06-11	179.00	179.00	178.00	178.00	166.10	27
2025-06-10	179.00	179.00	179.00	179.00	167.04	0
2025-06-06	179.00	179.00	179.00	179.00	167.04	60
2025-06-05	181.98	182.00	181.98	182.00	169.84	200
2025-06-04	176.20	176.20	176.20	176.20	164.42	0
2025-06-03	176.20	176.20	176.20	176.20	164.42	0
2025-06-02	174.00	176.20	174.00	176.20	164.42	2,590
2025-05-30	172.98	173.00	170.04	170.04	158.68	1,719
2025-05-28	173.02	173.02	173.02	173.02	161.46	0
2025-05-27	173.02	173.02	173.02	173.02	161.46	115
2025-05-26	173.90	173.90	173.90	173.90	162.28	25
2025-05-23	172.50	172.50	172.50	172.50	160.97	0
2025-05-22	172.02	172.50	172.02	172.50	160.97	583
2025-05-21	173.00	173.00	173.00	173.00	161.44	0
2025-05-20	173.00	173.00	173.00	173.00	161.44	17
2025-05-19	170.72	170.72	170.72	170.72	159.31	35
2025-05-16	170.02	170.60	170.00	170.60	159.20	194
2025-05-15	170.00	170.00	170.00	170.00	158.64	0

← NewerPage 6 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.