Melhus Sparebank (OSL:MELG)
Norway · Delayed Price · Currency is NOK 194.98
-0.02 (-0.01%)
At close: Dec 5, 2025
Melhus Sparebank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 194.98 | 194.98 | 194.98 | 194.98 | 194.98 | -0.01% | 6 |
| Dec 4, 2025 | 194.98 | 195.00 | 194.98 | 195.00 | 195.00 | 0.01% | 168 |
| Dec 3, 2025 | 194.68 | 195.00 | 194.68 | 194.98 | 194.98 | 0.16% | 2,287 |
| Dec 2, 2025 | 194.66 | 194.66 | 194.66 | 194.66 | 194.66 | -0.06% | 11 |
| Dec 1, 2025 | 194.80 | 194.80 | 194.78 | 194.78 | 194.78 | 1.45% | 46 |
| Nov 28, 2025 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | - | - |
| Nov 27, 2025 | 190.00 | 192.00 | 190.00 | 192.00 | 192.00 | 1.05% | 587 |
| Nov 26, 2025 | 185.60 | 190.00 | 185.00 | 190.00 | 190.00 | 2.16% | 335 |
| Nov 25, 2025 | 179.98 | 186.98 | 179.98 | 185.98 | 185.98 | 3.89% | 680 |
| Nov 24, 2025 | 178.98 | 179.02 | 178.98 | 179.02 | 179.02 | 0.01% | 237 |
| Nov 21, 2025 | 178.96 | 179.00 | 178.00 | 179.00 | 179.00 | 0.02% | 794 |
| Nov 20, 2025 | 178.96 | 178.96 | 178.96 | 178.96 | 178.96 | -0.19% | 235 |
| Nov 19, 2025 | 179.46 | 179.46 | 179.30 | 179.30 | 179.30 | 0.17% | 59 |
| Nov 18, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | -0.57% | 394 |
| Nov 17, 2025 | 180.00 | 180.02 | 180.00 | 180.02 | 180.02 | 0.07% | 1,055 |
| Nov 14, 2025 | 179.78 | 179.90 | 179.78 | 179.90 | 179.90 | 0.95% | 160 |
| Nov 13, 2025 | 177.88 | 178.20 | 177.00 | 178.20 | 178.20 | 0.24% | 1,319 |
| Nov 12, 2025 | 179.98 | 179.98 | 173.00 | 177.78 | 177.78 | -1.23% | 2,387 |
| Nov 11, 2025 | 175.00 | 180.00 | 175.00 | 180.00 | 180.00 | 2.86% | 1,001 |
| Nov 10, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 1.16% | 1 |
| Nov 7, 2025 | 175.96 | 176.00 | 173.00 | 173.00 | 173.00 | - | 1,434 |
| Nov 6, 2025 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | - | 17 |
| Nov 5, 2025 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 0.58% | 13 |
| Nov 4, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | - | - |
| Nov 3, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | - | - |
| Oct 31, 2025 | 175.00 | 175.98 | 172.00 | 172.00 | 172.00 | -0.29% | 388 |
| Oct 30, 2025 | 172.00 | 172.50 | 172.00 | 172.50 | 172.50 | 1.17% | 66 |
| Oct 29, 2025 | 173.00 | 173.00 | 170.50 | 170.50 | 170.50 | -2.35% | 757 |
| Oct 28, 2025 | 174.60 | 174.60 | 174.60 | 174.60 | 174.60 | 0.92% | 25 |
| Oct 27, 2025 | 171.50 | 173.00 | 171.50 | 173.00 | 173.00 | 0.87% | 80 |
| Oct 24, 2025 | 174.60 | 174.60 | 171.50 | 171.50 | 171.50 | -2.00% | 1,358 |
| Oct 23, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | - |
| 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 |