Melhus Sparebank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	170.00	170.00	170.00	170.00	158.64	1,428
2025-05-13	170.58	170.60	170.30	170.30	158.92	149
2025-05-12	170.00	170.60	170.00	170.00	158.64	464
2025-05-09	170.00	170.60	170.00	170.60	159.20	89
2025-05-08	169.90	169.90	169.90	169.90	158.55	0
2025-05-07	169.90	169.90	169.90	169.90	158.55	10
2025-05-06	169.98	170.00	169.98	170.00	158.64	78
2025-05-05	169.12	169.60	169.12	169.60	158.27	125
2025-05-02	169.10	169.54	169.10	169.54	158.21	19
2025-04-30	169.80	169.80	169.80	169.80	158.45	0
2025-04-29	169.80	169.80	169.80	169.80	158.45	0
2025-04-28	168.50	169.80	167.56	169.80	158.45	2,862
2025-04-25	168.50	168.50	168.20	168.20	156.96	710
2025-04-24	167.62	168.50	167.62	168.50	157.24	238
2025-04-23	168.12	169.00	168.00	168.98	157.69	349
2025-04-22	168.98	168.98	168.02	168.12	156.88	17
2025-04-16	167.58	167.58	167.58	167.58	156.38	0
2025-04-15	168.50	168.50	167.58	167.58	156.38	1,232
2025-04-14	168.98	169.00	168.50	168.50	157.24	168
2025-04-11	168.98	168.98	168.98	168.98	157.69	19
2025-04-10	167.50	169.00	167.50	169.00	157.71	1,035
2025-04-09	164.10	167.00	164.10	167.00	155.84	424
2025-04-08	163.50	166.00	160.50	166.00	154.91	398
2025-04-07	165.00	165.00	159.50	160.50	149.77	3,622
2025-04-04	168.02	169.00	165.50	165.98	154.89	1,442
2025-04-03	167.98	167.98	167.00	167.00	155.84	70
2025-04-02	167.00	167.00	167.00	167.00	155.84	0
2025-04-01	167.00	167.00	167.00	167.00	155.84	445
2025-03-31	167.00	167.00	167.00	167.00	155.84	2,074
2025-03-28	168.02	168.02	167.02	168.00	156.77	432
2025-03-27	169.96	169.96	168.02	169.96	158.60	470
2025-03-26	170.04	170.04	170.00	170.00	158.64	526
2025-03-25	172.00	172.00	170.00	170.00	158.64	152
2025-03-24	167.10	173.00	167.10	173.00	161.44	170
2025-03-21	171.52	178.00	167.04	167.04	155.88	1,908
2025-03-20	179.90	182.00	178.00	180.00	155.37	2,417
2025-03-19	179.00	179.80	177.00	178.00	153.65	6,971
2025-03-18	177.00	178.00	177.00	178.00	153.65	2,012
2025-03-17	177.98	178.00	177.00	177.00	152.78	4,728
2025-03-14	178.00	178.00	178.00	178.00	153.65	41
2025-03-13	177.98	178.00	177.98	178.00	153.65	662
2025-03-12	178.00	178.00	178.00	178.00	153.65	28
2025-03-11	177.10	177.10	177.10	177.10	152.87	35
2025-03-10	177.76	178.00	177.76	178.00	153.65	433
2025-03-07	177.78	177.78	176.00	177.76	153.44	246
2025-03-06	175.98	178.00	175.98	178.00	153.65	2,285
2025-03-05	173.00	173.00	173.00	173.00	149.33	200
2025-03-04	174.88	176.00	174.88	174.88	150.95	2,010
2025-03-03	174.98	174.98	172.12	172.12	148.57	50,007
2025-02-28	174.98	175.00	174.00	174.98	151.04	132
2025-02-27	175.98	176.00	174.00	174.00	150.19	393
2025-02-26	175.00	175.00	175.00	175.00	151.06	0
2025-02-25	172.00	175.00	170.52	175.00	151.06	1,101
2025-02-24	173.00	175.00	173.00	175.00	151.06	2,261
2025-02-21	174.96	174.96	172.00	172.00	148.47	51
2025-02-20	174.98	174.98	174.98	174.98	151.04	0
2025-02-19	174.00	174.98	174.00	174.98	151.04	7,588
2025-02-18	174.98	174.98	174.98	174.98	151.04	97
2025-02-17	168.00	174.98	168.00	170.02	146.76	2,185
2025-02-14	169.06	171.90	169.06	171.90	148.38	1,073

← NewerPage 7 of 21 · 1,260 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.