Melhus Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 169.02 | 169.02 | 169.02 | 169.02 | 145.89 | 40 |
| 2025-02-12 | 169.98 | 169.98 | 168.98 | 169.00 | 145.88 | 1,183 |
| 2025-02-11 | 170.96 | 170.96 | 170.00 | 170.02 | 146.76 | 43 |
| 2025-02-10 | 169.00 | 170.58 | 166.20 | 170.58 | 147.24 | 2,064 |
| 2025-02-07 | 168.32 | 170.94 | 168.12 | 168.12 | 145.12 | 182 |
| 2025-02-06 | 168.04 | 168.04 | 168.04 | 168.04 | 145.05 | 2 |
| 2025-02-05 | 169.00 | 169.00 | 167.50 | 167.50 | 144.58 | 470 |
| 2025-02-04 | 169.00 | 169.00 | 169.00 | 169.00 | 145.88 | 330 |
| 2025-02-03 | 170.00 | 170.00 | 170.00 | 170.00 | 146.74 | 921 |
| 2025-01-31 | 170.00 | 171.00 | 170.00 | 171.00 | 147.60 | 163 |
| 2025-01-30 | 168.90 | 170.00 | 168.90 | 170.00 | 146.74 | 4,903 |
| 2025-01-29 | 167.48 | 167.50 | 167.48 | 167.50 | 144.58 | 1,592 |
| 2025-01-28 | 167.48 | 167.48 | 167.48 | 167.48 | 144.57 | 1 |
| 2025-01-27 | 161.40 | 167.50 | 161.40 | 167.46 | 144.55 | 1,432 |
| 2025-01-24 | 163.40 | 163.50 | 162.40 | 163.50 | 141.13 | 309 |
| 2025-01-23 | 161.30 | 163.40 | 161.30 | 163.40 | 141.04 | 193 |
| 2025-01-22 | 160.00 | 160.00 | 160.00 | 160.00 | 138.11 | 0 |
| 2025-01-21 | 160.02 | 160.02 | 159.98 | 160.00 | 138.11 | 1,995 |
| 2025-01-20 | 163.50 | 163.50 | 163.50 | 163.50 | 141.13 | 910 |
| 2025-01-17 | 161.02 | 162.00 | 161.00 | 162.00 | 139.84 | 608 |
| 2025-01-16 | 160.00 | 160.00 | 159.60 | 160.00 | 138.11 | 570 |
| 2025-01-15 | 160.00 | 160.00 | 160.00 | 160.00 | 138.11 | 40 |
| 2025-01-14 | 158.10 | 158.10 | 158.10 | 158.10 | 136.47 | 85 |
| 2025-01-13 | 159.60 | 161.98 | 158.00 | 161.98 | 139.82 | 380 |
| 2025-01-10 | 162.02 | 162.02 | 162.00 | 162.00 | 139.84 | 7,390 |
| 2025-01-09 | 162.00 | 162.00 | 162.00 | 162.00 | 139.84 | 169 |
| 2025-01-08 | 162.00 | 162.00 | 160.00 | 162.00 | 139.84 | 2,001 |
| 2025-01-07 | 162.90 | 162.90 | 162.90 | 162.90 | 140.61 | 0 |
| 2025-01-06 | 159.10 | 162.90 | 158.00 | 162.90 | 140.61 | 310 |
| 2025-01-03 | 163.10 | 163.10 | 163.00 | 163.00 | 140.70 | 97 |
| 2025-01-02 | 164.00 | 164.00 | 164.00 | 164.00 | 141.56 | 1 |
| 2024-12-30 | 164.50 | 164.60 | 164.50 | 164.60 | 142.08 | 573 |
| 2024-12-27 | 162.96 | 162.96 | 162.96 | 162.96 | 140.66 | 0 |
| 2024-12-23 | 161.98 | 162.96 | 161.98 | 162.96 | 140.66 | 200 |
| 2024-12-20 | 161.52 | 161.52 | 159.02 | 159.02 | 137.26 | 91 |
| 2024-12-19 | 161.60 | 162.00 | 161.50 | 161.50 | 139.40 | 115 |
| 2024-12-18 | 162.00 | 162.00 | 161.60 | 161.60 | 139.49 | 70 |
| 2024-12-17 | 162.98 | 162.98 | 162.98 | 162.98 | 140.68 | 0 |
| 2024-12-16 | 162.98 | 162.98 | 162.98 | 162.98 | 140.68 | 40 |
| 2024-12-13 | 163.00 | 163.00 | 163.00 | 163.00 | 140.70 | 34 |
| 2024-12-12 | 163.20 | 163.20 | 163.20 | 163.20 | 140.87 | 24 |
| 2024-12-11 | 161.00 | 161.00 | 161.00 | 161.00 | 138.97 | 0 |
| 2024-12-10 | 161.00 | 161.00 | 161.00 | 161.00 | 138.97 | 40 |
| 2024-12-09 | 161.00 | 161.00 | 161.00 | 161.00 | 138.97 | 0 |
| 2024-12-06 | 161.00 | 161.00 | 161.00 | 161.00 | 138.97 | 4,171 |
| 2024-12-05 | 159.60 | 159.60 | 159.60 | 159.60 | 137.76 | 35 |
| 2024-12-04 | 159.00 | 159.00 | 159.00 | 159.00 | 137.25 | 9 |
| 2024-12-03 | 158.10 | 158.10 | 158.10 | 158.10 | 136.47 | 0 |
| 2024-12-02 | 160.80 | 160.80 | 158.10 | 158.10 | 136.47 | 645 |
| 2024-11-29 | 159.00 | 159.00 | 159.00 | 159.00 | 137.25 | 101 |
| 2024-11-28 | 159.00 | 159.00 | 159.00 | 159.00 | 137.25 | 85 |
| 2024-11-27 | 161.00 | 164.40 | 159.00 | 159.00 | 137.25 | 1,600 |
| 2024-11-26 | 161.00 | 161.50 | 161.00 | 161.50 | 139.40 | 22 |
| 2024-11-25 | 163.60 | 163.60 | 163.60 | 163.60 | 141.22 | 0 |
| 2024-11-22 | 163.60 | 163.60 | 163.60 | 163.60 | 141.22 | 0 |
| 2024-11-21 | 162.00 | 163.60 | 160.00 | 163.60 | 141.22 | 1,906 |
| 2024-11-20 | 162.00 | 162.00 | 162.00 | 162.00 | 139.84 | 200 |
| 2024-11-19 | 162.00 | 162.00 | 162.00 | 162.00 | 139.84 | 35 |
| 2024-11-18 | 160.00 | 162.00 | 160.00 | 162.00 | 139.84 | 239 |
| 2024-11-15 | 161.98 | 162.00 | 161.98 | 161.98 | 139.82 | 200 |
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.