Melhus Sparebank (OSL:MELG)
Norway · Delayed Price · Currency is NOK 185.40
+0.40 (0.22%)
Oct 30, 2026, 2:18 PM CET
Melhus Sparebank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 185.40 | 185.40 | 185.40 | 185.40 | 185.40 | 0.22% | 2 |
| Oct 29, 2026 | 184.98 | 187.00 | 184.98 | 185.00 | 185.00 | 1.02% | 244 |
| Oct 28, 2026 | 184.88 | 184.98 | 183.14 | 183.14 | 183.14 | -0.03% | 48 |
| Oct 27, 2026 | 185.00 | 185.00 | 183.00 | 183.20 | 183.20 | -0.98% | 259 |
| Oct 26, 2026 | 187.00 | 187.00 | 185.02 | 185.02 | 185.02 | -2.55% | 15 |
| Oct 23, 2026 | 184.02 | 189.86 | 183.50 | 189.86 | 189.86 | 2.63% | 49 |
| Oct 22, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - | - |
| Oct 21, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - | 36 |
| Oct 20, 2026 | 184.02 | 185.00 | 184.02 | 185.00 | 185.00 | 0.52% | 49 |
| Oct 19, 2026 | 185.98 | 185.98 | 184.04 | 184.04 | 184.04 | 0.83% | 78 |
| Oct 16, 2026 | 184.00 | 184.00 | 182.50 | 182.52 | 182.52 | -0.80% | 546 |
| Oct 15, 2026 | 185.60 | 185.60 | 184.00 | 184.00 | 184.00 | -1.13% | 1,077 |
| Oct 14, 2026 | 188.00 | 188.00 | 186.10 | 186.10 | 186.10 | -1.52% | 112 |
| Oct 13, 2026 | 188.98 | 188.98 | 188.98 | 188.98 | 188.98 | 2.15% | 9 |
| Oct 12, 2026 | 189.98 | 189.98 | 184.00 | 185.00 | 185.00 | 0.54% | 713 |
| Oct 9, 2026 | 185.00 | 185.00 | 184.00 | 184.00 | 184.00 | -0.02% | 1,932 |
| Oct 8, 2026 | 186.58 | 186.58 | 184.04 | 184.04 | 184.04 | -1.36% | 40 |
| Oct 7, 2026 | 186.58 | 186.58 | 186.58 | 186.58 | 186.58 | 1.38% | 1 |
| Oct 6, 2026 | 184.12 | 188.98 | 184.04 | 184.04 | 184.04 | -0.52% | 62 |
| Oct 5, 2026 | 184.98 | 185.00 | 184.98 | 185.00 | 185.00 | 0.53% | 143 |
| Oct 2, 2026 | 185.00 | 186.00 | 184.00 | 184.02 | 184.02 | -0.05% | 1,147 |
| Oct 1, 2026 | 190.00 | 190.00 | 184.12 | 184.12 | 184.12 | -1.55% | 357 |
| Sep 30, 2026 | 187.02 | 187.02 | 187.02 | 187.02 | 187.02 | -1.56% | 2 |
| Sep 29, 2026 | 188.98 | 189.98 | 188.98 | 189.98 | 189.98 | 0.52% | 245 |
| Sep 28, 2026 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 1.61% | 55 |
| Sep 25, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | - | 10 |
| Sep 24, 2026 | 186.50 | 186.50 | 186.00 | 186.00 | 186.00 | 1.09% | 135 |
| Sep 23, 2026 | 183.50 | 184.00 | 183.50 | 184.00 | 184.00 | 0.26% | 1,051 |
| Sep 22, 2026 | 184.98 | 184.98 | 183.52 | 183.52 | 183.52 | -0.27% | 41 |
| Sep 21, 2026 | 184.02 | 184.02 | 184.02 | 184.02 | 184.02 | 0.01% | 5 |
| Sep 18, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | - | - |
| Sep 17, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | -0.01% | 3 |
| Sep 16, 2026 | 182.10 | 186.00 | 182.10 | 184.02 | 184.02 | 0.01% | 2,288 |
| Sep 15, 2026 | 184.04 | 184.04 | 184.00 | 184.00 | 184.00 | -0.01% | 93 |
| Sep 14, 2026 | 182.10 | 184.02 | 182.10 | 184.02 | 184.02 | 0.28% | 153 |
| Sep 11, 2026 | 183.50 | 183.50 | 183.50 | 183.50 | 183.50 | - | - |
| Sep 10, 2026 | 183.50 | 183.50 | 183.50 | 183.50 | 183.50 | 0.27% | 37 |
| Sep 9, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 0.01% | 316 |
| Sep 8, 2026 | 182.98 | 182.98 | 182.98 | 182.98 | 182.98 | - | 1 |
| Sep 7, 2026 | 182.98 | 182.98 | 182.98 | 182.98 | 182.98 | 1.07% | 103 |
| Sep 4, 2026 | 181.04 | 181.04 | 181.04 | 181.04 | 181.04 | - | - |
| Sep 3, 2026 | 181.12 | 185.96 | 181.04 | 181.04 | 181.04 | -0.53% | 1,694 |
| Sep 2, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - | - |
| Sep 1, 2026 | 181.98 | 182.00 | 181.98 | 182.00 | 182.00 | -0.48% | 57 |
| Aug 31, 2026 | 181.00 | 182.88 | 180.02 | 182.88 | 182.88 | 1.32% | 195 |
| Aug 28, 2026 | 180.50 | 180.50 | 180.50 | 180.50 | 180.50 | 1.86% | 51 |
| Aug 27, 2026 | 176.44 | 178.58 | 176.44 | 177.20 | 177.20 | -1.02% | 4,899 |
| 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 |