Melhus Sparebank (OSL:MELG)
Norway · Delayed Price · Currency is NOK 184.98
-2.52 (-1.34%)
Apr 1, 2026, 12:29 PM CET
Melhus Sparebank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 185.06 | 185.06 | 184.00 | 184.98 | 184.98 | -1.34% | 2,293 |
| Mar 31, 2026 | 187.50 | 187.50 | 187.48 | 187.50 | 187.50 | -0.73% | 594 |
| Mar 30, 2026 | 193.00 | 193.00 | 185.00 | 188.88 | 188.88 | -2.49% | 614 |
| Mar 27, 2026 | 187.48 | 193.70 | 187.48 | 193.70 | 193.70 | 3.36% | 1,725 |
| Mar 26, 2026 | 187.00 | 187.40 | 187.00 | 187.40 | 187.40 | 0.58% | 154 |
| Mar 25, 2026 | 187.16 | 187.16 | 186.32 | 186.32 | 186.32 | -0.58% | 60 |
| Mar 24, 2026 | 188.50 | 189.98 | 187.40 | 187.40 | 187.40 | -0.58% | 350 |
| Mar 23, 2026 | 190.98 | 190.98 | 188.50 | 188.50 | 188.50 | -0.79% | 846 |
| Mar 20, 2026 | 192.00 | 192.00 | 188.54 | 190.00 | 190.00 | -5.94% | 779 |
| Mar 19, 2026 | 204.95 | 207.85 | 202.00 | 202.00 | 188.50 | -1.46% | 2,965 |
| Mar 18, 2026 | 202.60 | 205.00 | 202.50 | 205.00 | 191.30 | 1.49% | 1,862 |
| Mar 17, 2026 | 203.05 | 203.05 | 202.00 | 202.00 | 188.50 | -0.98% | 673 |
| Mar 16, 2026 | 203.00 | 204.00 | 202.00 | 204.00 | 190.37 | 2.00% | 306 |
| Mar 13, 2026 | 199.34 | 200.00 | 199.32 | 200.00 | 186.63 | 0.32% | 913 |
| Mar 12, 2026 | 199.48 | 199.48 | 199.36 | 199.36 | 186.04 | 0.18% | 2,586 |
| Mar 11, 2026 | 199.26 | 199.50 | 199.00 | 199.00 | 185.70 | -0.25% | 1,051 |
| Mar 10, 2026 | 198.98 | 199.98 | 198.98 | 199.50 | 186.17 | 1.26% | 803 |
| Mar 9, 2026 | 199.96 | 199.98 | 197.02 | 197.02 | 183.85 | -1.47% | 574 |
| Mar 6, 2026 | 198.96 | 199.96 | 198.96 | 199.96 | 186.60 | 0.50% | 256 |
| Mar 5, 2026 | 198.00 | 198.96 | 198.00 | 198.96 | 185.66 | -0.01% | 58 |
| Mar 4, 2026 | 199.98 | 199.98 | 198.98 | 198.98 | 185.68 | 2.03% | 23 |
| Mar 3, 2026 | 199.98 | 199.98 | 195.00 | 195.02 | 181.99 | -0.19% | 493 |
| Mar 2, 2026 | 196.10 | 199.62 | 195.38 | 195.40 | 182.34 | -2.28% | 1,283 |
| Feb 27, 2026 | 199.96 | 199.96 | 199.96 | 199.96 | 186.60 | 0.51% | 66 |
| Feb 26, 2026 | 198.02 | 203.95 | 196.04 | 198.94 | 185.64 | -0.03% | 703 |
| Feb 25, 2026 | 197.96 | 199.00 | 194.12 | 199.00 | 185.70 | 2.05% | 628 |
| Feb 24, 2026 | 197.00 | 197.00 | 194.00 | 195.00 | 181.97 | -0.01% | 137 |
| Feb 23, 2026 | 196.02 | 196.02 | 194.20 | 195.02 | 181.99 | -1.25% | 339 |
| Feb 20, 2026 | 201.90 | 201.90 | 196.00 | 197.48 | 184.28 | -1.24% | 323 |
| Feb 19, 2026 | 203.90 | 203.90 | 193.40 | 199.96 | 186.60 | -0.02% | 458 |
| Feb 18, 2026 | 203.95 | 203.95 | 200.00 | 200.00 | 186.63 | -1.94% | 387 |
| Feb 17, 2026 | 203.95 | 203.95 | 203.95 | 203.95 | 190.32 | -0.02% | 13 |
| Feb 16, 2026 | 201.90 | 204.00 | 201.90 | 204.00 | 190.37 | 1.04% | 317 |
| Feb 13, 2026 | 203.20 | 203.20 | 200.10 | 201.90 | 188.41 | -0.79% | 61 |
| Feb 12, 2026 | 203.50 | 203.50 | 203.50 | 203.50 | 189.90 | -0.25% | 30 |
| Feb 11, 2026 | 204.40 | 204.40 | 200.00 | 204.00 | 190.37 | 5.48% | 1,380 |
| Feb 10, 2026 | 191.88 | 193.40 | 189.04 | 193.40 | 180.47 | 1.19% | 1,050 |
| Feb 9, 2026 | 191.58 | 191.58 | 191.12 | 191.12 | 178.35 | -0.40% | 52 |
| Feb 6, 2026 | 191.86 | 191.88 | 191.86 | 191.88 | 179.06 | - | 380 |
| Feb 5, 2026 | 191.88 | 191.88 | 191.88 | 191.88 | 179.06 | - | 290 |
| Feb 4, 2026 | 195.00 | 195.00 | 186.12 | 191.88 | 179.06 | -1.09% | 869 |
| Feb 3, 2026 | 195.24 | 197.46 | 194.00 | 194.00 | 181.03 | -2.51% | 849 |
| Feb 2, 2026 | 198.00 | 199.00 | 197.98 | 199.00 | 185.70 | 1.54% | 466 |
| Jan 30, 2026 | 195.98 | 195.98 | 195.98 | 195.98 | 182.88 | 0.50% | 34 |
| Jan 29, 2026 | 195.96 | 195.98 | 195.00 | 195.00 | 181.97 | 1.30% | 548 |
| Jan 28, 2026 | 192.50 | 192.50 | 192.50 | 192.50 | 179.63 | 0.26% | 30 |
| Jan 27, 2026 | 192.00 | 192.00 | 192.00 | 192.00 | 179.17 | - | 230 |
| Jan 26, 2026 | 192.04 | 192.04 | 192.00 | 192.00 | 179.17 | - | 553 |
| Jan 23, 2026 | 192.00 | 192.00 | 192.00 | 192.00 | 179.17 | -0.01% | 2 |
| Jan 22, 2026 | 195.00 | 195.00 | 192.02 | 192.02 | 179.19 | -0.51% | 5,005 |