Melhus Sparebank (OSL:MELG)
Norway · Delayed Price · Currency is NOK 174.50
+3.00 (1.75%)
Aug 22, 2025, 11:25 AM CET
Melhus Sparebank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 174.48 | 174.50 | 174.48 | 174.50 | 174.50 | 1.75% | 280 |
| Aug 21, 2025 | 173.50 | 173.50 | 171.00 | 171.50 | 171.50 | -1.15% | 94 |
| Aug 20, 2025 | 173.50 | 173.50 | 173.50 | 173.50 | 173.50 | - | - |
| Aug 19, 2025 | 173.50 | 173.50 | 173.50 | 173.50 | 173.50 | - | - |
| Aug 18, 2025 | 173.50 | 173.50 | 173.50 | 173.50 | 173.50 | - | 163 |
| Aug 15, 2025 | 170.60 | 173.50 | 168.86 | 173.50 | 173.50 | - | 3,301 |
| Aug 14, 2025 | 173.50 | 173.50 | 173.50 | 173.50 | 173.50 | 0.29% | 10 |
| Aug 13, 2025 | 173.64 | 173.64 | 173.00 | 173.00 | 173.00 | 0.06% | 79 |
| Aug 12, 2025 | 172.90 | 172.90 | 172.90 | 172.90 | 172.90 | - | 10 |
| Aug 11, 2025 | 172.90 | 172.90 | 172.90 | 172.90 | 172.90 | 1.71% | 156 |
| Aug 8, 2025 | 172.90 | 172.90 | 170.00 | 170.00 | 170.00 | -0.58% | 648 |
| Aug 7, 2025 | 170.02 | 171.00 | 170.02 | 171.00 | 171.00 | -0.57% | 310 |
| Aug 6, 2025 | 172.00 | 172.00 | 171.98 | 171.98 | 171.98 | 0.56% | 225 |
| Aug 5, 2025 | 171.02 | 171.02 | 171.02 | 171.02 | 171.02 | -1.25% | 157 |
| Aug 4, 2025 | 169.32 | 173.18 | 169.32 | 173.18 | 173.18 | - | 510 |
| Aug 1, 2025 | 173.50 | 173.50 | 170.04 | 173.18 | 173.18 | -0.80% | 1,051 |
| Jul 31, 2025 | 174.58 | 174.58 | 174.58 | 174.58 | 174.58 | -0.06% | 114 |
| Jul 30, 2025 | 174.68 | 174.68 | 174.68 | 174.68 | 174.68 | 0.97% | 10 |
| Jul 29, 2025 | 173.88 | 173.88 | 173.00 | 173.00 | 173.00 | -0.96% | 103 |
| Jul 28, 2025 | 170.30 | 174.88 | 169.02 | 174.68 | 174.68 | 1.26% | 1,254 |
| Jul 25, 2025 | 172.50 | 172.50 | 172.50 | 172.50 | 172.50 | - | - |
| Jul 24, 2025 | 172.98 | 172.98 | 172.50 | 172.50 | 172.50 | 1.47% | 22 |
| Jul 23, 2025 | 172.52 | 172.52 | 170.00 | 170.00 | 170.00 | -1.79% | 1,368 |
| Jul 22, 2025 | 173.10 | 173.10 | 173.10 | 173.10 | 173.10 | - | - |
| Jul 21, 2025 | 174.50 | 174.50 | 173.10 | 173.10 | 173.10 | -0.75% | 632 |
| Jul 18, 2025 | 174.40 | 174.40 | 174.40 | 174.40 | 174.40 | 0.23% | 60 |
| Jul 17, 2025 | 174.88 | 174.90 | 174.00 | 174.00 | 174.00 | 0.46% | 235 |
| Jul 16, 2025 | 174.10 | 174.10 | 173.20 | 173.20 | 173.20 | -2.12% | 100 |
| Jul 15, 2025 | 176.96 | 176.96 | 176.96 | 176.96 | 176.96 | -0.57% | 14 |
| Jul 14, 2025 | 177.98 | 177.98 | 177.98 | 177.98 | 177.98 | - | - |
| Jul 11, 2025 | 177.98 | 177.98 | 177.98 | 177.98 | 177.98 | - | - |
| Jul 10, 2025 | 177.98 | 177.98 | 177.98 | 177.98 | 177.98 | -0.01% | 6 |
| Jul 9, 2025 | 176.98 | 178.00 | 176.98 | 178.00 | 178.00 | -0.55% | 100 |
| Jul 8, 2025 | 178.98 | 178.98 | 178.98 | 178.98 | 178.98 | 0.56% | 2 |
| Jul 7, 2025 | 178.00 | 178.00 | 173.10 | 177.98 | 177.98 | -1.00% | 1,071 |
| Jul 4, 2025 | 179.78 | 179.78 | 179.78 | 179.78 | 179.78 | - | - |
| Jul 3, 2025 | 176.00 | 179.78 | 176.00 | 179.78 | 179.78 | 1.58% | 55 |
| Jul 2, 2025 | 176.98 | 176.98 | 176.98 | 176.98 | 176.98 | 1.72% | 22 |
| Jul 1, 2025 | 179.00 | 179.00 | 173.98 | 173.98 | 173.98 | -2.80% | 938 |
| Jun 30, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 0.22% | 12 |
| Jun 27, 2025 | 177.00 | 178.60 | 176.98 | 178.60 | 178.60 | 0.36% | 1,479 |
| Jun 26, 2025 | 175.00 | 177.96 | 174.00 | 177.96 | 177.96 | 1.17% | 3,936 |
| Jun 25, 2025 | 176.22 | 176.22 | 175.90 | 175.90 | 175.90 | -0.90% | 2,363 |
| Jun 24, 2025 | 177.50 | 177.50 | 177.50 | 177.50 | 177.50 | -0.27% | 5 |
| Jun 23, 2025 | 178.00 | 178.00 | 177.98 | 177.98 | 177.98 | -0.01% | 267 |
| Jun 20, 2025 | 180.02 | 180.02 | 178.00 | 178.00 | 178.00 | -1.33% | 1,135 |
| Jun 19, 2025 | 180.40 | 180.40 | 180.40 | 180.40 | 180.40 | -0.87% | 30 |
| Jun 18, 2025 | 181.98 | 181.98 | 181.98 | 181.98 | 181.98 | - | - |
| Jun 17, 2025 | 181.98 | 181.98 | 181.98 | 181.98 | 181.98 | -1.63% | 15 |
| Jun 16, 2025 | 178.98 | 187.00 | 178.98 | 185.00 | 185.00 | 3.93% | 522 |