Melhus Sparebank (OSL:MELG)
Norway · Delayed Price · Currency is NOK 189.88
+1.88 (1.00%)
May 13, 2026, 1:31 PM CET
Melhus Sparebank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 4, 2026 | 192.00 | 192.00 | 191.98 | 192.00 | 192.00 | - | 93 |
| Apr 30, 2026 | 190.02 | 193.98 | 190.02 | 192.00 | 192.00 | -0.62% | 672 |
| Apr 29, 2026 | 193.20 | 193.20 | 193.20 | 193.20 | 193.20 | - | - |
| Apr 28, 2026 | 191.00 | 193.20 | 190.98 | 193.20 | 193.20 | 1.67% | 1,166 |
| Apr 27, 2026 | 190.02 | 190.02 | 190.02 | 190.02 | 190.02 | -0.01% | 10 |
| Apr 24, 2026 | 190.04 | 190.04 | 190.04 | 190.04 | 190.04 | - | - |
| Apr 23, 2026 | 193.64 | 193.64 | 190.02 | 190.04 | 190.04 | -1.87% | 776 |
| Apr 22, 2026 | 193.66 | 193.66 | 193.66 | 193.66 | 193.66 | - | - |
| Apr 21, 2026 | 193.68 | 193.70 | 193.40 | 193.66 | 193.66 | 1.29% | 1,919 |
| Apr 20, 2026 | 190.00 | 191.20 | 187.98 | 191.20 | 191.20 | 1.11% | 4,871 |
| Apr 17, 2026 | 189.10 | 189.10 | 189.10 | 189.10 | 189.10 | - | - |
| Apr 16, 2026 | 190.10 | 190.10 | 189.10 | 189.10 | 189.10 | -1.52% | 494 |
| Apr 15, 2026 | 192.02 | 192.02 | 192.02 | 192.02 | 192.02 | -0.48% | 100 |
| Apr 14, 2026 | 192.50 | 192.94 | 192.48 | 192.94 | 192.94 | 0.49% | 549 |
| Apr 13, 2026 | 192.00 | 192.00 | 190.44 | 192.00 | 192.00 | 0.10% | 63 |
| Apr 10, 2026 | 191.00 | 191.80 | 189.04 | 191.80 | 191.80 | 0.42% | 545 |
| Apr 9, 2026 | 189.98 | 192.94 | 189.98 | 191.00 | 191.00 | 0.54% | 1,943 |
| Apr 8, 2026 | 185.00 | 189.98 | 185.00 | 189.98 | 189.98 | 2.69% | 2,750 |
| Apr 7, 2026 | 184.98 | 185.00 | 184.00 | 185.00 | 185.00 | 0.01% | 3,522 |
| 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 |