Melhus Sparebank (OSL:MELG)
Norway · Delayed Price · Currency is NOK 183.00
-2.00 (-1.08%)
Jul 15, 2026, 2:26 PM CET
Melhus Sparebank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 184.50 | 184.50 | 181.02 | 183.00 | 183.00 | -1.08% | 259 |
| Jul 14, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0.53% | 2 |
| Jul 13, 2026 | 186.98 | 186.98 | 183.00 | 184.02 | 184.02 | -1.59% | 172 |
| Jul 10, 2026 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 0.01% | 39 |
| Jul 9, 2026 | 186.98 | 186.98 | 186.98 | 186.98 | 186.98 | - | - |
| Jul 8, 2026 | 186.98 | 186.98 | 186.98 | 186.98 | 186.98 | - | - |
| Jul 7, 2026 | 186.98 | 186.98 | 186.98 | 186.98 | 186.98 | 0.53% | 1 |
| Jul 6, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | - | - |
| Jul 3, 2026 | 185.96 | 186.00 | 185.96 | 186.00 | 186.00 | 0.01% | 1,218 |
| Jul 2, 2026 | 185.98 | 185.98 | 185.98 | 185.98 | 185.98 | - | 7 |
| Jul 1, 2026 | 185.20 | 185.98 | 185.20 | 185.98 | 185.98 | 0.53% | 66 |
| Jun 30, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - | - |
| Jun 29, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - | - |
| Jun 26, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - | - |
| Jun 25, 2026 | 181.90 | 185.00 | 181.90 | 185.00 | 185.00 | 2.03% | 1,953 |
| Jun 24, 2026 | 181.32 | 181.32 | 181.32 | 181.32 | 181.32 | -1.46% | 53 |
| Jun 23, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | -0.54% | 35 |
| Jun 22, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - | - |
| Jun 19, 2026 | 184.00 | 185.00 | 184.00 | 185.00 | 185.00 | 0.58% | 1,143 |
| Jun 18, 2026 | 183.02 | 183.98 | 183.02 | 183.94 | 183.94 | -0.02% | 93 |
| Jun 17, 2026 | 183.00 | 183.98 | 183.00 | 183.98 | 183.98 | 0.50% | 581 |
| Jun 16, 2026 | 184.96 | 184.96 | 183.06 | 183.06 | 183.06 | 0.03% | 80 |
| Jun 15, 2026 | 184.02 | 184.98 | 182.00 | 183.00 | 183.00 | -1.61% | 560 |
| Jun 12, 2026 | 187.00 | 187.00 | 181.04 | 186.00 | 186.00 | -1.10% | 161 |
| Jun 11, 2026 | 188.06 | 188.06 | 188.06 | 188.06 | 188.06 | 0.30% | 23 |
| Jun 10, 2026 | 189.10 | 189.10 | 187.50 | 187.50 | 187.50 | -1.83% | 551 |
| Jun 9, 2026 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 0.53% | 27 |
| Jun 8, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 1.05% | 35 |
| Jun 5, 2026 | 187.98 | 188.02 | 187.98 | 188.02 | 188.02 | 1.63% | 644 |
| Jun 4, 2026 | 181.00 | 185.00 | 181.00 | 185.00 | 185.00 | - | 6,578 |
| Jun 3, 2026 | 186.00 | 186.00 | 183.98 | 185.00 | 185.00 | -2.05% | 6,699 |
| Jun 2, 2026 | 196.90 | 196.90 | 184.02 | 188.88 | 188.88 | -4.11% | 697 |
| Jun 1, 2026 | 196.98 | 196.98 | 196.98 | 196.98 | 196.98 | - | 17 |
| May 29, 2026 | 190.98 | 196.98 | 190.98 | 196.98 | 196.98 | 3.14% | 320 |
| May 28, 2026 | 190.58 | 190.98 | 190.58 | 190.98 | 190.98 | 0.53% | 36 |
| May 27, 2026 | 189.98 | 189.98 | 189.98 | 189.98 | 189.98 | 0.52% | 3 |
| May 26, 2026 | 188.04 | 189.98 | 188.00 | 189.00 | 189.00 | 0.51% | 161 |
| May 22, 2026 | 189.02 | 191.96 | 188.00 | 188.04 | 188.04 | 0.02% | 217 |
| May 21, 2026 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | - | - |
| May 20, 2026 | 189.10 | 189.10 | 188.00 | 188.00 | 188.00 | -2.07% | 69 |
| May 19, 2026 | 192.50 | 192.50 | 188.00 | 191.98 | 191.98 | 1.03% | 47 |
| May 18, 2026 | 190.02 | 190.02 | 190.02 | 190.02 | 190.02 | 0.07% | 1 |
| May 15, 2026 | 189.88 | 189.88 | 189.88 | 189.88 | 189.88 | - | - |
| May 13, 2026 | 188.98 | 189.88 | 188.98 | 189.88 | 189.88 | 1.00% | 1,287 |
| May 12, 2026 | 190.10 | 190.60 | 188.00 | 188.00 | 188.00 | -1.36% | 507 |
| May 11, 2026 | 192.90 | 192.90 | 190.60 | 190.60 | 190.60 | -1.45% | 923 |
| May 8, 2026 | 193.40 | 193.40 | 193.40 | 193.40 | 193.40 | - | - |
| May 7, 2026 | 191.98 | 193.40 | 191.98 | 193.40 | 193.40 | 0.73% | 76 |
| May 6, 2026 | 191.98 | 192.00 | 191.98 | 192.00 | 192.00 | - | 1,181 |
| May 5, 2026 | 192.02 | 192.02 | 192.00 | 192.00 | 192.00 | - | 30 |