Melhus Sparebank (OSL:MELG)
Norway · Delayed Price · Currency is NOK 171.50
-3.50 (-2.00%)
Oct 24, 2025, 2:58 PM CET
Melhus Sparebank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | -1.00% | 35 |
| Oct 21, 2025 | 171.10 | 176.76 | 171.10 | 176.76 | 176.76 | 1.02% | 226 |
| Oct 20, 2025 | 176.98 | 176.98 | 171.02 | 174.98 | 174.98 | -0.01% | 60 |
| Oct 17, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0.29% | 45 |
| Oct 16, 2025 | 170.98 | 175.50 | 170.98 | 174.50 | 174.50 | 2.63% | 320 |
| Oct 15, 2025 | 170.02 | 170.02 | 170.02 | 170.02 | 170.02 | - | - |
| Oct 14, 2025 | 170.02 | 170.02 | 170.02 | 170.02 | 170.02 | -0.28% | 2,200 |
| Oct 13, 2025 | 170.50 | 170.50 | 170.50 | 170.50 | 170.50 | - | - |
| Oct 10, 2025 | 170.02 | 170.50 | 169.98 | 170.50 | 170.50 | 0.59% | 1,249 |
| Oct 9, 2025 | 169.50 | 169.50 | 169.50 | 169.50 | 169.50 | - | 40 |
| Oct 8, 2025 | 167.50 | 169.50 | 167.50 | 169.50 | 169.50 | 0.47% | 164 |
| Oct 7, 2025 | 169.40 | 169.40 | 168.70 | 168.70 | 168.70 | -1.04% | 524 |
| Oct 6, 2025 | 170.48 | 170.48 | 170.48 | 170.48 | 170.48 | - | 3 |
| Oct 3, 2025 | 170.48 | 170.48 | 170.48 | 170.48 | 170.48 | - | 5 |
| Oct 2, 2025 | 168.98 | 170.48 | 168.98 | 170.48 | 170.48 | 0.89% | 25 |
| Oct 1, 2025 | 168.98 | 168.98 | 168.98 | 168.98 | 168.98 | - | - |
| Sep 30, 2025 | 168.98 | 168.98 | 168.98 | 168.98 | 168.98 | - | 14 |
| Sep 29, 2025 | 169.02 | 169.02 | 168.98 | 168.98 | 168.98 | -0.02% | 51 |
| Sep 26, 2025 | 169.90 | 170.48 | 169.02 | 169.02 | 169.02 | 0.12% | 331 |
| Sep 25, 2025 | 168.82 | 168.82 | 168.82 | 168.82 | 168.82 | -0.06% | 19 |
| Sep 24, 2025 | 168.92 | 168.92 | 168.92 | 168.92 | 168.92 | -0.06% | 21 |
| Sep 23, 2025 | 169.02 | 169.02 | 168.70 | 169.02 | 169.02 | - | 1,301 |
| Sep 22, 2025 | 169.76 | 170.00 | 169.02 | 169.02 | 169.02 | 0.21% | 302 |
| Sep 19, 2025 | 168.64 | 168.66 | 168.64 | 168.66 | 168.66 | 0.63% | 64 |
| Sep 18, 2025 | 167.58 | 171.40 | 167.00 | 167.60 | 167.60 | 0.18% | 2,546 |
| Sep 17, 2025 | 168.54 | 168.60 | 167.30 | 167.30 | 167.30 | -1.33% | 3,591 |
| Sep 16, 2025 | 168.56 | 169.58 | 168.56 | 169.56 | 169.56 | 0.62% | 1,660 |
| Sep 15, 2025 | 169.52 | 169.52 | 167.86 | 168.52 | 168.52 | -0.85% | 6,504 |
| 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 |