Melhus Sparebank (OSL:MELG)
Norway · Delayed Price · Currency is NOK 178.58
-0.44 (-0.25%)
Aug 27, 2026, 9:53 AM CET
Melhus Sparebank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 176.44 | 178.58 | 176.44 | 178.58 | - | -0.25% | 205 |
| Aug 26, 2026 | 180.00 | 180.00 | 179.00 | 179.02 | 179.02 | -0.54% | 407 |
| Aug 25, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | -1.78% | 15 |
| Aug 24, 2026 | 182.00 | 183.26 | 181.00 | 183.26 | 183.26 | 1.25% | 1,327 |
| Aug 21, 2026 | 183.00 | 183.00 | 181.00 | 181.00 | 181.00 | -0.28% | 1,614 |
| Aug 20, 2026 | 181.50 | 181.50 | 181.50 | 181.50 | 181.50 | - | - |
| Aug 19, 2026 | 183.10 | 183.10 | 181.50 | 181.50 | 181.50 | -0.84% | 2,737 |
| Aug 18, 2026 | 185.98 | 189.80 | 183.04 | 183.04 | 183.04 | -2.69% | 510 |
| Aug 17, 2026 | 184.00 | 188.10 | 184.00 | 188.10 | 188.10 | 1.95% | 911 |
| Aug 14, 2026 | 185.98 | 186.00 | 184.50 | 184.50 | 184.50 | 0.81% | 689 |
| Aug 13, 2026 | 183.06 | 185.00 | 183.02 | 183.02 | 183.02 | -0.26% | 266 |
| Aug 12, 2026 | 183.50 | 183.50 | 183.50 | 183.50 | 183.50 | -2.94% | 83 |
| Aug 11, 2026 | 184.00 | 189.06 | 183.00 | 189.06 | 189.06 | 2.18% | 602 |
| Aug 10, 2026 | 185.02 | 185.02 | 185.02 | 185.02 | 185.02 | -2.62% | 25 |
| Aug 7, 2026 | 186.98 | 190.00 | 186.98 | 190.00 | 190.00 | 3.26% | 508 |
| Aug 6, 2026 | 183.02 | 184.00 | 183.02 | 184.00 | 184.00 | - | 127 |
| Aug 5, 2026 | 185.00 | 186.98 | 184.00 | 184.00 | 184.00 | -0.38% | 308 |
| Aug 4, 2026 | 184.70 | 184.70 | 184.70 | 184.70 | 184.70 | -0.16% | 20 |
| Aug 3, 2026 | 184.90 | 185.00 | 184.90 | 185.00 | 185.00 | - | 6 |
| Jul 31, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - | 10 |
| Jul 30, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - | 1 |
| Jul 29, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - | 89 |
| Jul 28, 2026 | 184.00 | 185.00 | 184.00 | 185.00 | 185.00 | - | 11 |
| Jul 27, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0.02% | 6 |
| Jul 24, 2026 | 183.00 | 184.96 | 183.00 | 184.96 | 184.96 | 1.07% | 37 |
| Jul 23, 2026 | 185.00 | 185.00 | 183.00 | 183.00 | 183.00 | -1.08% | 106 |
| Jul 22, 2026 | 184.00 | 185.00 | 184.00 | 185.00 | 185.00 | 2.19% | 195 |
| Jul 21, 2026 | 183.00 | 183.00 | 181.02 | 181.04 | 181.04 | -2.13% | 673 |
| Jul 20, 2026 | 184.98 | 184.98 | 184.98 | 184.98 | 184.98 | 1.36% | 5 |
| Jul 17, 2026 | 182.96 | 182.96 | 182.50 | 182.50 | 182.50 | -0.26% | 8 |
| Jul 16, 2026 | 182.98 | 182.98 | 182.96 | 182.98 | 182.98 | -0.01% | 390 |
| 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 |