Melhus Sparebank historical data

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

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 3 · 127 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.