Melhus Sparebank (OSL:MELG)
Norway · Delayed Price · Currency is NOK 184.00
-0.04 (-0.02%)
Oct 9, 2026, 3:46 PM CET
Melhus Sparebank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |