Melhus Sparebank (OSL:MELG)
Norway · Delayed Price · Currency is NOK 169.96
-0.04 (-0.02%)
Sep 12, 2025, 3:56 PM CET
Melhus Sparebank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 171.10 | 171.10 | 169.48 | 169.96 | 169.96 | -0.02% | 4,804 |
| Sep 11, 2025 | 176.00 | 176.00 | 169.30 | 170.00 | 170.00 | -2.30% | 10,013 |
| Sep 10, 2025 | 174.98 | 177.48 | 174.00 | 174.00 | 174.00 | -0.57% | 2,355 |
| Sep 9, 2025 | 176.00 | 176.00 | 175.00 | 175.00 | 175.00 | 0.16% | 159 |
| Sep 8, 2025 | 175.00 | 175.00 | 174.72 | 174.72 | 174.72 | -0.16% | 153 |
| Sep 5, 2025 | 174.20 | 175.00 | 174.20 | 175.00 | 175.00 | 0.46% | 1,118 |
| Sep 4, 2025 | 174.22 | 174.22 | 174.20 | 174.20 | 174.20 | -0.40% | 318 |
| Sep 3, 2025 | 174.30 | 174.90 | 174.30 | 174.90 | 174.90 | 0.17% | 58 |
| Sep 2, 2025 | 174.60 | 174.60 | 174.60 | 174.60 | 174.60 | -0.16% | 30 |
| Sep 1, 2025 | 174.88 | 174.88 | 174.88 | 174.88 | 174.88 | 0.22% | 30 |
| Aug 29, 2025 | 175.80 | 175.80 | 174.50 | 174.50 | 174.50 | -0.29% | 284 |
| Aug 28, 2025 | 175.00 | 175.00 | 174.98 | 175.00 | 175.00 | -0.46% | 236 |
| Aug 27, 2025 | 178.56 | 178.56 | 175.50 | 175.80 | 175.80 | -1.50% | 129 |
| Aug 26, 2025 | 178.48 | 178.48 | 178.48 | 178.48 | 178.48 | 0.51% | 22 |
| Aug 25, 2025 | 174.48 | 177.58 | 174.48 | 177.58 | 177.58 | 1.77% | 235 |
| 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 |