Melhus Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 184.00 | 184.00 | 182.50 | 182.52 | 182.52 | 546 |
| 2026-10-15 | 185.60 | 185.60 | 184.00 | 184.00 | 184.00 | 1,077 |
| 2026-10-14 | 188.00 | 188.00 | 186.10 | 186.10 | 186.10 | 112 |
| 2026-10-13 | 188.98 | 188.98 | 188.98 | 188.98 | 188.98 | 9 |
| 2026-10-12 | 189.98 | 189.98 | 184.00 | 185.00 | 185.00 | 713 |
| 2026-10-09 | 185.00 | 185.00 | 184.00 | 184.00 | 184.00 | 1,932 |
| 2026-10-08 | 186.58 | 186.58 | 184.04 | 184.04 | 184.04 | 40 |
| 2026-10-07 | 186.58 | 186.58 | 186.58 | 186.58 | 186.58 | 1 |
| 2026-10-06 | 184.12 | 188.98 | 184.04 | 184.04 | 184.04 | 62 |
| 2026-10-05 | 184.98 | 185.00 | 184.98 | 185.00 | 185.00 | 143 |
| 2026-10-02 | 185.00 | 186.00 | 184.00 | 184.02 | 184.02 | 1,147 |
| 2026-10-01 | 190.00 | 190.00 | 184.12 | 184.12 | 184.12 | 357 |
| 2026-09-30 | 187.02 | 187.02 | 187.02 | 187.02 | 187.02 | 2 |
| 2026-09-29 | 188.98 | 189.98 | 188.98 | 189.98 | 189.98 | 245 |
| 2026-09-28 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 55 |
| 2026-09-25 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 10 |
| 2026-09-24 | 186.50 | 186.50 | 186.00 | 186.00 | 186.00 | 135 |
| 2026-09-23 | 183.50 | 184.00 | 183.50 | 184.00 | 184.00 | 1,051 |
| 2026-09-22 | 184.98 | 184.98 | 183.52 | 183.52 | 183.52 | 41 |
| 2026-09-21 | 184.02 | 184.02 | 184.02 | 184.02 | 184.02 | 5 |
| 2026-09-18 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 3 |
| 2026-09-17 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 3 |
| 2026-09-16 | 182.10 | 186.00 | 182.10 | 184.02 | 184.02 | 2,288 |
| 2026-09-15 | 184.04 | 184.04 | 184.00 | 184.00 | 184.00 | 93 |
| 2026-09-14 | 182.10 | 184.02 | 182.10 | 184.02 | 184.02 | 153 |
| 2026-09-11 | 183.50 | 183.50 | 183.50 | 183.50 | 183.50 | 37 |
| 2026-09-10 | 183.50 | 183.50 | 183.50 | 183.50 | 183.50 | 37 |
| 2026-09-09 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 316 |
| 2026-09-08 | 182.98 | 182.98 | 182.98 | 182.98 | 182.98 | 1 |
| 2026-09-07 | 182.98 | 182.98 | 182.98 | 182.98 | 182.98 | 103 |
| 2026-09-04 | 181.12 | 185.96 | 181.04 | 181.04 | 181.04 | 1,694 |
| 2026-09-03 | 181.12 | 185.96 | 181.04 | 181.04 | 181.04 | 1,694 |
| 2026-09-02 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 57 |
| 2026-09-01 | 181.98 | 182.00 | 181.98 | 182.00 | 182.00 | 57 |
| 2026-08-31 | 181.00 | 182.88 | 180.02 | 182.88 | 182.88 | 195 |
| 2026-08-28 | 180.50 | 180.50 | 180.50 | 180.50 | 180.50 | 51 |
| 2026-08-27 | 176.44 | 178.58 | 176.44 | 177.20 | 177.20 | 4,899 |
| 2026-08-26 | 180.00 | 180.00 | 179.00 | 179.02 | 179.02 | 407 |
| 2026-08-25 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 15 |
| 2026-08-24 | 182.00 | 183.26 | 181.00 | 183.26 | 183.26 | 1,327 |
| 2026-08-21 | 183.00 | 183.00 | 181.00 | 181.00 | 181.00 | 1,614 |
| 2026-08-20 | 183.10 | 183.10 | 181.50 | 181.50 | 181.50 | 2,737 |
| 2026-08-19 | 183.10 | 183.10 | 181.50 | 181.50 | 181.50 | 2,737 |
| 2026-08-18 | 185.98 | 189.80 | 183.04 | 183.04 | 183.04 | 510 |
| 2026-08-17 | 184.00 | 188.10 | 184.00 | 188.10 | 188.10 | 911 |
| 2026-08-14 | 185.98 | 186.00 | 184.50 | 184.50 | 184.50 | 689 |
| 2026-08-13 | 183.06 | 185.00 | 183.02 | 183.02 | 183.02 | 266 |
| 2026-08-12 | 183.50 | 183.50 | 183.50 | 183.50 | 183.50 | 83 |
| 2026-08-11 | 184.00 | 189.06 | 183.00 | 189.06 | 189.06 | 602 |
| 2026-08-10 | 185.02 | 185.02 | 185.02 | 185.02 | 185.02 | 25 |
| 2026-08-07 | 186.98 | 190.00 | 186.98 | 190.00 | 190.00 | 508 |
| 2026-08-06 | 183.02 | 184.00 | 183.02 | 184.00 | 184.00 | 127 |
| 2026-08-05 | 185.00 | 186.98 | 184.00 | 184.00 | 184.00 | 308 |
| 2026-08-04 | 184.70 | 184.70 | 184.70 | 184.70 | 184.70 | 20 |
| 2026-08-03 | 184.90 | 185.00 | 184.90 | 185.00 | 185.00 | 6 |
| 2026-07-31 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 10 |
| 2026-07-30 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 1 |
| 2026-07-29 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 89 |
| 2026-07-28 | 184.00 | 185.00 | 184.00 | 185.00 | 185.00 | 11 |
| 2026-07-27 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 6 |
Page 1 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.