Melhus Sparebank (MELG.OL)
Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
As of 09:07AM CEST. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 277 |
| 17 Apr 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 50 |
| 16 Apr 2024 | 156.00 | 156.00 | 153.20 | 153.20 | 153.20 | 354 |
| 15 Apr 2024 | 155.20 | 155.20 | 152.50 | 152.50 | 152.50 | 954 |
| 12 Apr 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 780 |
| 11 Apr 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - |
| 10 Apr 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 385 |
| 09 Apr 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 447 |
| 08 Apr 2024 | 154.20 | 156.00 | 154.20 | 156.00 | 156.00 | 797 |
| 05 Apr 2024 | 156.80 | 156.80 | 156.00 | 156.00 | 156.00 | 363 |
| 04 Apr 2024 | 157.00 | 157.00 | 156.00 | 156.00 | 156.00 | 528 |
| 03 Apr 2024 | 156.00 | 157.00 | 156.00 | 157.00 | 157.00 | 5,502 |
| 02 Apr 2024 | 157.00 | 157.00 | 156.00 | 157.00 | 157.00 | 640 |
| 27 Mar 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 60 |
| 26 Mar 2024 | 158.00 | 158.00 | 155.00 | 155.00 | 155.00 | 84 |
| 25 Mar 2024 | 158.00 | 158.00 | 156.00 | 156.00 | 156.00 | 119 |
| 22 Mar 2024 | 164.00 | 164.00 | 156.00 | 160.00 | 160.00 | 640 |
| 22 Mar 2024 | 12.5 Dividend | |||||
| 21 Mar 2024 | 166.00 | 170.00 | 166.00 | 156.00 | 143.50 | 580 |
| 20 Mar 2024 | 168.00 | 168.00 | 168.00 | 168.00 | 154.54 | 830 |
| 19 Mar 2024 | 169.00 | 169.00 | 167.00 | 169.00 | 155.46 | 2,108 |
| 18 Mar 2024 | 169.00 | 171.00 | 169.00 | 169.00 | 155.46 | 103 |
| 15 Mar 2024 | 170.00 | 170.00 | 169.00 | 169.00 | 155.46 | 1,210 |
| 14 Mar 2024 | 169.00 | 170.00 | 169.00 | 170.00 | 156.38 | 6,000 |
| 13 Mar 2024 | 169.00 | 169.00 | 169.00 | 169.00 | 155.46 | 52 |
| 12 Mar 2024 | 168.00 | 170.00 | 168.00 | 170.00 | 156.38 | 4,587 |
| 11 Mar 2024 | 167.00 | 167.00 | 167.00 | 167.00 | 153.62 | - |
| 08 Mar 2024 | 168.00 | 168.00 | 167.00 | 167.00 | 153.62 | 725 |
| 07 Mar 2024 | 168.00 | 168.00 | 168.00 | 168.00 | 154.54 | 40 |
| 06 Mar 2024 | 168.00 | 168.00 | 168.00 | 168.00 | 154.54 | 1,212 |
| 05 Mar 2024 | 167.00 | 167.00 | 167.00 | 167.00 | 153.62 | 657 |
| 04 Mar 2024 | 166.00 | 166.00 | 166.00 | 166.00 | 152.70 | 198 |
| 01 Mar 2024 | 166.00 | 166.00 | 166.00 | 166.00 | 152.70 | - |
| 29 Feb 2024 | 165.00 | 166.00 | 165.00 | 166.00 | 152.70 | 1,032 |
| 28 Feb 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 151.78 | 119 |
| 27 Feb 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 151.78 | 20 |
| 26 Feb 2024 | 162.00 | 165.00 | 162.00 | 165.00 | 151.78 | 127 |
| 23 Feb 2024 | 165.00 | 165.00 | 162.00 | 162.00 | 149.02 | 1,243 |
| 22 Feb 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 151.78 | 50 |
| 21 Feb 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 151.78 | 1,125 |
| 20 Feb 2024 | 167.00 | 167.00 | 165.00 | 165.00 | 151.78 | 329 |
| 19 Feb 2024 | 166.00 | 167.00 | 166.00 | 167.00 | 153.62 | 1,022 |
| 16 Feb 2024 | 166.00 | 166.00 | 166.00 | 166.00 | 152.70 | 291 |
| 15 Feb 2024 | 166.00 | 166.00 | 166.00 | 166.00 | 152.70 | 1,183 |
| 14 Feb 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 151.78 | 50 |
| 13 Feb 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 151.78 | 480 |
| 12 Feb 2024 | 163.00 | 163.00 | 163.00 | 163.00 | 149.94 | 45 |
| 09 Feb 2024 | 163.00 | 163.00 | 162.00 | 162.00 | 149.02 | 171 |
| 08 Feb 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 148.10 | 1 |
| 07 Feb 2024 | 164.00 | 166.00 | 161.00 | 161.00 | 148.10 | 251 |
| 06 Feb 2024 | 165.00 | 165.00 | 161.00 | 161.00 | 148.10 | 1,362 |
| 05 Feb 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 151.78 | 8 |
| 02 Feb 2024 | 165.00 | 165.00 | 164.00 | 164.00 | 150.86 | 834 |
| 01 Feb 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 151.78 | - |
| 31 Jan 2024 | 164.00 | 165.00 | 164.00 | 165.00 | 151.78 | 855 |
| 30 Jan 2024 | 164.00 | 164.00 | 164.00 | 164.00 | 150.86 | - |
| 29 Jan 2024 | 164.00 | 164.00 | 164.00 | 164.00 | 150.86 | - |
| 26 Jan 2024 | 164.00 | 164.00 | 164.00 | 164.00 | 150.86 | 30 |
| 25 Jan 2024 | 163.00 | 163.00 | 163.00 | 163.00 | 149.94 | 300 |
| 24 Jan 2024 | 162.00 | 162.00 | 162.00 | 162.00 | 149.02 | 50 |
| 23 Jan 2024 | 162.00 | 162.00 | 162.00 | 162.00 | 149.02 | - |
| 22 Jan 2024 | 162.00 | 162.00 | 162.00 | 162.00 | 149.02 | 44 |
| 19 Jan 2024 | 162.00 | 162.00 | 162.00 | 162.00 | 149.02 | 1 |
| 18 Jan 2024 | 162.00 | 162.00 | 162.00 | 162.00 | 149.02 | - |
| 17 Jan 2024 | 164.00 | 164.00 | 160.00 | 162.00 | 149.02 | 1,715 |
| 16 Jan 2024 | 164.00 | 164.00 | 164.00 | 164.00 | 150.86 | 35 |
| 15 Jan 2024 | 166.00 | 166.00 | 166.00 | 166.00 | 152.70 | - |
| 12 Jan 2024 | 166.00 | 166.00 | 166.00 | 166.00 | 152.70 | 30 |
| 11 Jan 2024 | 165.00 | 166.00 | 165.00 | 166.00 | 152.70 | 91 |
| 10 Jan 2024 | 164.00 | 164.00 | 164.00 | 164.00 | 150.86 | - |
| 09 Jan 2024 | 164.00 | 165.00 | 164.00 | 164.00 | 150.86 | 63 |
| 08 Jan 2024 | 164.00 | 165.00 | 164.00 | 165.00 | 151.78 | 700 |
| 05 Jan 2024 | 164.00 | 164.00 | 164.00 | 164.00 | 150.86 | - |
| 04 Jan 2024 | 162.00 | 164.00 | 162.00 | 164.00 | 150.86 | 379 |
| 03 Jan 2024 | 160.00 | 161.00 | 160.00 | 161.00 | 148.10 | 69 |
| 02 Jan 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 148.10 | - |
| 29 Dec 2023 | 160.00 | 161.00 | 160.00 | 161.00 | 148.10 | 622 |
| 28 Dec 2023 | 160.00 | 160.00 | 160.00 | 160.00 | 147.18 | 36 |
| 27 Dec 2023 | 162.00 | 162.00 | 162.00 | 162.00 | 149.02 | 100 |
| 22 Dec 2023 | 160.00 | 161.00 | 160.00 | 161.00 | 148.10 | 590 |
| 21 Dec 2023 | 160.00 | 160.00 | 160.00 | 160.00 | 147.18 | - |
| 20 Dec 2023 | 160.00 | 160.00 | 160.00 | 160.00 | 147.18 | - |
| 19 Dec 2023 | 163.00 | 163.00 | 160.00 | 160.00 | 147.18 | 1,059 |
| 18 Dec 2023 | 165.00 | 165.00 | 163.00 | 163.00 | 149.94 | 250 |
| 15 Dec 2023 | 164.00 | 164.00 | 164.00 | 164.00 | 150.86 | - |
| 14 Dec 2023 | 162.00 | 164.00 | 162.00 | 164.00 | 150.86 | 553 |
| 13 Dec 2023 | 162.00 | 162.00 | 159.00 | 162.00 | 149.02 | 568 |
| 12 Dec 2023 | 160.00 | 160.00 | 160.00 | 160.00 | 147.18 | - |
| 11 Dec 2023 | 160.00 | 160.00 | 160.00 | 160.00 | 147.18 | 69 |
| 08 Dec 2023 | 159.00 | 160.00 | 159.00 | 160.00 | 147.18 | 53 |
| 07 Dec 2023 | 159.00 | 159.00 | 159.00 | 159.00 | 146.26 | 50 |
| 06 Dec 2023 | 159.00 | 160.00 | 159.00 | 160.00 | 147.18 | 90 |
| 05 Dec 2023 | 159.00 | 159.00 | 159.00 | 159.00 | 146.26 | 283 |
| 04 Dec 2023 | 156.00 | 156.00 | 154.00 | 156.00 | 143.50 | 50 |
| 01 Dec 2023 | 154.00 | 154.00 | 154.00 | 154.00 | 141.66 | - |
| 30 Nov 2023 | 154.00 | 154.00 | 154.00 | 154.00 | 141.66 | - |
| 29 Nov 2023 | 154.00 | 154.00 | 154.00 | 154.00 | 141.66 | 45 |
| 28 Nov 2023 | 156.00 | 156.00 | 154.00 | 154.00 | 141.66 | 600 |
| 27 Nov 2023 | 155.00 | 155.00 | 155.00 | 155.00 | 142.58 | - |
| 24 Nov 2023 | 155.00 | 155.00 | 155.00 | 155.00 | 142.58 | 36 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.