Melhus Sparebank (OSL:MELG)
Norway · Delayed Price · Currency is NOK 185.00
0.00 (0.00%)
Jun 4, 2026, 1:55 PM CET
Melhus Sparebank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | 0.80% | 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 |