Melhus Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-07 | 166.00 | 166.00 | 165.00 | 165.00 | 122.23 | 5,509 |
| 2022-04-06 | 166.00 | 168.00 | 165.00 | 165.00 | 122.23 | 439 |
| 2022-04-05 | 165.00 | 165.00 | 165.00 | 165.00 | 122.23 | 30 |
| 2022-04-04 | 166.00 | 166.00 | 165.00 | 165.00 | 122.23 | 2,623 |
| 2022-04-01 | 167.00 | 167.00 | 165.00 | 166.00 | 122.97 | 6,412 |
| 2022-03-31 | 167.00 | 167.00 | 165.00 | 165.00 | 122.23 | 1,705 |
| 2022-03-30 | 167.00 | 167.00 | 167.00 | 167.00 | 123.71 | 18 |
| 2022-03-29 | 167.00 | 167.00 | 167.00 | 167.00 | 123.71 | 132 |
| 2022-03-28 | 167.00 | 167.00 | 166.00 | 167.00 | 123.71 | 710 |
| 2022-03-25 | 166.00 | 167.00 | 165.00 | 167.00 | 123.71 | 1,137 |
| 2022-03-24 | 165.00 | 165.00 | 165.00 | 165.00 | 122.23 | 0 |
| 2022-03-23 | 168.00 | 168.00 | 165.00 | 165.00 | 122.23 | 1,383 |
| 2022-03-22 | 169.00 | 169.00 | 169.00 | 169.00 | 125.19 | 0 |
| 2022-03-21 | 164.00 | 169.00 | 164.00 | 169.00 | 125.19 | 376 |
| 2022-03-18 | 165.00 | 165.00 | 164.00 | 165.00 | 122.23 | 40 |
| 2022-03-17 | 165.00 | 166.00 | 165.00 | 165.00 | 122.23 | 151 |
| 2022-03-16 | 164.00 | 166.00 | 164.00 | 166.00 | 122.97 | 91 |
| 2022-03-15 | 163.00 | 166.00 | 163.00 | 166.00 | 122.97 | 2,268 |
| 2022-03-14 | 160.00 | 163.00 | 160.00 | 163.00 | 120.74 | 817 |
| 2022-03-11 | 170.00 | 170.00 | 161.00 | 163.00 | 120.74 | 1,463 |
| 2022-03-10 | 174.00 | 175.00 | 165.00 | 165.00 | 114.45 | 4,018 |
| 2022-03-09 | 171.00 | 174.00 | 169.00 | 174.00 | 120.69 | 8,732 |
| 2022-03-08 | 170.00 | 171.00 | 167.00 | 171.00 | 118.61 | 206 |
| 2022-03-07 | 172.00 | 173.00 | 167.00 | 167.00 | 115.83 | 5,125 |
| 2022-03-04 | 172.00 | 172.00 | 169.00 | 169.00 | 117.22 | 6,752 |
| 2022-03-03 | 171.00 | 171.00 | 171.00 | 171.00 | 118.61 | 618 |
| 2022-03-02 | 171.00 | 171.00 | 171.00 | 171.00 | 118.61 | 10 |
| 2022-03-01 | 170.00 | 174.00 | 170.00 | 174.00 | 120.69 | 128 |
| 2022-02-28 | 173.00 | 174.00 | 170.00 | 170.00 | 117.92 | 911 |
| 2022-02-25 | 171.00 | 173.00 | 171.00 | 173.00 | 120.00 | 1,650 |
| 2022-02-24 | 173.00 | 173.00 | 170.00 | 170.00 | 117.92 | 1,640 |
| 2022-02-23 | 173.00 | 173.00 | 173.00 | 173.00 | 120.00 | 33 |
| 2022-02-22 | 170.00 | 173.00 | 170.00 | 173.00 | 120.00 | 345 |
| 2022-02-21 | 171.00 | 173.00 | 170.00 | 173.00 | 120.00 | 1,104 |
| 2022-02-18 | 173.00 | 173.00 | 170.00 | 172.00 | 119.30 | 1,174 |
| 2022-02-17 | 174.00 | 174.00 | 173.00 | 173.00 | 120.00 | 44 |
| 2022-02-16 | 172.00 | 172.00 | 172.00 | 172.00 | 119.30 | 1,050 |
| 2022-02-15 | 170.00 | 172.00 | 170.00 | 171.00 | 118.61 | 2,420 |
| 2022-02-14 | 169.00 | 170.00 | 169.00 | 170.00 | 117.92 | 3,022 |
| 2022-02-11 | 169.00 | 170.00 | 169.00 | 170.00 | 117.92 | 2,192 |
| 2022-02-10 | 170.00 | 170.00 | 169.00 | 169.00 | 117.22 | 1,239 |
| 2022-02-09 | 169.00 | 169.00 | 168.00 | 168.00 | 116.53 | 25 |
| 2022-02-08 | 170.00 | 170.00 | 170.00 | 170.00 | 117.92 | 2,138 |
| 2022-02-07 | 167.00 | 167.00 | 167.00 | 167.00 | 115.83 | 20 |
| 2022-02-04 | 165.00 | 169.00 | 165.00 | 168.00 | 116.53 | 1,000 |
| 2022-02-03 | 169.00 | 169.00 | 167.00 | 167.00 | 115.83 | 401 |
| 2022-02-02 | 167.00 | 169.00 | 167.00 | 169.00 | 117.22 | 256 |
| 2022-02-01 | 169.00 | 169.00 | 168.00 | 168.00 | 116.53 | 371 |
| 2022-01-31 | 166.00 | 170.00 | 166.00 | 170.00 | 117.92 | 990 |
| 2022-01-28 | 167.00 | 167.00 | 167.00 | 167.00 | 115.83 | 0 |
| 2022-01-27 | 167.00 | 167.00 | 167.00 | 167.00 | 115.83 | 41 |
| 2022-01-26 | 168.00 | 168.00 | 167.00 | 167.00 | 115.83 | 639 |
| 2022-01-25 | 166.00 | 168.00 | 166.00 | 167.00 | 115.83 | 226 |
| 2022-01-24 | 169.00 | 170.00 | 167.00 | 167.00 | 115.83 | 1,470 |
| 2022-01-21 | 171.00 | 171.00 | 168.00 | 169.00 | 117.22 | 291 |
| 2022-01-20 | 169.00 | 171.00 | 169.00 | 171.00 | 118.61 | 431 |
| 2022-01-19 | 168.00 | 169.00 | 167.00 | 169.00 | 117.22 | 1,395 |
| 2022-01-18 | 170.00 | 170.00 | 169.00 | 169.00 | 117.22 | 1,134 |
| 2022-01-17 | 168.00 | 169.00 | 168.00 | 169.00 | 117.22 | 2,308 |
| 2022-01-14 | 168.00 | 168.00 | 167.00 | 167.00 | 115.83 | 447 |
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.