Melhus Sparebank (OSL:MELG)
Norway
· Delayed Price · Currency is NOK 194.98
-0.02 (-0.01%)
At close: Dec 5, 2025
Melhus Sparebank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 194.98 | 194.98 | 194.98 | 194.98 | 194.98 | -0.01% | 6 |
| Dec 4, 2025 | 194.98 | 195.00 | 194.98 | 195.00 | 195.00 | 0.01% | 168 |
| Dec 3, 2025 | 194.68 | 195.00 | 194.68 | 194.98 | 194.98 | 0.16% | 2,287 |
| Dec 2, 2025 | 194.66 | 194.66 | 194.66 | 194.66 | 194.66 | -0.06% | 11 |
| Dec 1, 2025 | 194.80 | 194.80 | 194.78 | 194.78 | 194.78 | 1.45% | 46 |
| Nov 28, 2025 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | - | - |
| Nov 27, 2025 | 190.00 | 192.00 | 190.00 | 192.00 | 192.00 | 1.05% | 587 |
| Nov 26, 2025 | 185.60 | 190.00 | 185.00 | 190.00 | 190.00 | 2.16% | 335 |
| Nov 25, 2025 | 179.98 | 186.98 | 179.98 | 185.98 | 185.98 | 3.89% | 680 |
| Nov 24, 2025 | 178.98 | 179.02 | 178.98 | 179.02 | 179.02 | 0.01% | 237 |
| Nov 21, 2025 | 178.96 | 179.00 | 178.00 | 179.00 | 179.00 | 0.02% | 794 |
| Nov 20, 2025 | 178.96 | 178.96 | 178.96 | 178.96 | 178.96 | -0.19% | 235 |
| Nov 19, 2025 | 179.46 | 179.46 | 179.30 | 179.30 | 179.30 | 0.17% | 59 |
| Nov 18, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | -0.57% | 394 |
| Nov 17, 2025 | 180.00 | 180.02 | 180.00 | 180.02 | 180.02 | 0.07% | 1,055 |
| Nov 14, 2025 | 179.78 | 179.90 | 179.78 | 179.90 | 179.90 | 0.95% | 160 |
| Nov 13, 2025 | 177.88 | 178.20 | 177.00 | 178.20 | 178.20 | 0.24% | 1,319 |
| Nov 12, 2025 | 179.98 | 179.98 | 173.00 | 177.78 | 177.78 | -1.23% | 2,387 |
| Nov 11, 2025 | 175.00 | 180.00 | 175.00 | 180.00 | 180.00 | 2.86% | 1,001 |
| Nov 10, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 1.16% | 1 |
| Nov 7, 2025 | 175.96 | 176.00 | 173.00 | 173.00 | 173.00 | - | 1,434 |
| Nov 6, 2025 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | - | 17 |
| Nov 5, 2025 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 0.58% | 13 |
| Nov 4, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | - | - |
| Nov 3, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | - | - |
| Oct 31, 2025 | 175.00 | 175.98 | 172.00 | 172.00 | 172.00 | -0.29% | 388 |
| Oct 30, 2025 | 172.00 | 172.50 | 172.00 | 172.50 | 172.50 | 1.17% | 66 |
| Oct 29, 2025 | 173.00 | 173.00 | 170.50 | 170.50 | 170.50 | -2.35% | 757 |
| Oct 28, 2025 | 174.60 | 174.60 | 174.60 | 174.60 | 174.60 | 0.92% | 25 |
| Oct 27, 2025 | 171.50 | 173.00 | 171.50 | 173.00 | 173.00 | 0.87% | 80 |
| Oct 24, 2025 | 174.60 | 174.60 | 171.50 | 171.50 | 171.50 | -2.00% | 1,358 |
| Oct 23, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | - |
| Oct 22, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | -1.00% | 35 |
| Oct 21, 2025 | 171.10 | 176.76 | 171.10 | 176.76 | 176.76 | 1.02% | 226 |
| Oct 20, 2025 | 176.98 | 176.98 | 171.02 | 174.98 | 174.98 | -0.01% | 60 |
| Oct 17, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0.29% | 45 |
| Oct 16, 2025 | 170.98 | 175.50 | 170.98 | 174.50 | 174.50 | 2.63% | 320 |
| Oct 15, 2025 | 170.02 | 170.02 | 170.02 | 170.02 | 170.02 | - | - |
| Oct 14, 2025 | 170.02 | 170.02 | 170.02 | 170.02 | 170.02 | -0.28% | 2,200 |
| Oct 13, 2025 | 170.50 | 170.50 | 170.50 | 170.50 | 170.50 | - | - |
| Oct 10, 2025 | 170.02 | 170.50 | 169.98 | 170.50 | 170.50 | 0.59% | 1,249 |
| Oct 9, 2025 | 169.50 | 169.50 | 169.50 | 169.50 | 169.50 | - | 40 |
| Oct 8, 2025 | 167.50 | 169.50 | 167.50 | 169.50 | 169.50 | 0.47% | 164 |
| Oct 7, 2025 | 169.40 | 169.40 | 168.70 | 168.70 | 168.70 | -1.04% | 524 |
| Oct 6, 2025 | 170.48 | 170.48 | 170.48 | 170.48 | 170.48 | - | 3 |
| Oct 3, 2025 | 170.48 | 170.48 | 170.48 | 170.48 | 170.48 | - | 5 |
| Oct 2, 2025 | 168.98 | 170.48 | 168.98 | 170.48 | 170.48 | 0.89% | 25 |
| Oct 1, 2025 | 168.98 | 168.98 | 168.98 | 168.98 | 168.98 | - | - |
| Sep 30, 2025 | 168.98 | 168.98 | 168.98 | 168.98 | 168.98 | - | 14 |
| Sep 29, 2025 | 169.02 | 169.02 | 168.98 | 168.98 | 168.98 | -0.02% | 51 |
| Sep 26, 2025 | 169.90 | 170.48 | 169.02 | 169.02 | 169.02 | 0.12% | 331 |
| Sep 25, 2025 | 168.82 | 168.82 | 168.82 | 168.82 | 168.82 | -0.06% | 19 |
| Sep 24, 2025 | 168.92 | 168.92 | 168.92 | 168.92 | 168.92 | -0.06% | 21 |
| Sep 23, 2025 | 169.02 | 169.02 | 168.70 | 169.02 | 169.02 | - | 1,301 |
| Sep 22, 2025 | 169.76 | 170.00 | 169.02 | 169.02 | 169.02 | 0.21% | 302 |
| Sep 19, 2025 | 168.64 | 168.66 | 168.64 | 168.66 | 168.66 | 0.63% | 64 |
| Sep 18, 2025 | 167.58 | 171.40 | 167.00 | 167.60 | 167.60 | 0.18% | 2,546 |
| Sep 17, 2025 | 168.54 | 168.60 | 167.30 | 167.30 | 167.30 | -1.33% | 3,591 |
| Sep 16, 2025 | 168.56 | 169.58 | 168.56 | 169.56 | 169.56 | 0.62% | 1,660 |
| Sep 15, 2025 | 169.52 | 169.52 | 167.86 | 168.52 | 168.52 | -0.85% | 6,504 |
| Sep 12, 2025 | 171.10 | 171.10 | 169.48 | 169.96 | 169.96 | -0.02% | 4,804 |
| Sep 11, 2025 | 176.00 | 176.00 | 169.30 | 170.00 | 170.00 | -2.30% | 10,013 |
| Sep 10, 2025 | 174.98 | 177.48 | 174.00 | 174.00 | 174.00 | -0.57% | 2,355 |
| Sep 9, 2025 | 176.00 | 176.00 | 175.00 | 175.00 | 175.00 | 0.16% | 159 |
| Sep 8, 2025 | 175.00 | 175.00 | 174.72 | 174.72 | 174.72 | -0.16% | 153 |
| Sep 5, 2025 | 174.20 | 175.00 | 174.20 | 175.00 | 175.00 | 0.46% | 1,118 |
| Sep 4, 2025 | 174.22 | 174.22 | 174.20 | 174.20 | 174.20 | -0.40% | 318 |
| Sep 3, 2025 | 174.30 | 174.90 | 174.30 | 174.90 | 174.90 | 0.17% | 58 |
| Sep 2, 2025 | 174.60 | 174.60 | 174.60 | 174.60 | 174.60 | -0.16% | 30 |
| Sep 1, 2025 | 174.88 | 174.88 | 174.88 | 174.88 | 174.88 | 0.22% | 30 |
| Aug 29, 2025 | 175.80 | 175.80 | 174.50 | 174.50 | 174.50 | -0.29% | 284 |
| Aug 28, 2025 | 175.00 | 175.00 | 174.98 | 175.00 | 175.00 | -0.46% | 236 |
| Aug 27, 2025 | 178.56 | 178.56 | 175.50 | 175.80 | 175.80 | -1.50% | 129 |
| Aug 26, 2025 | 178.48 | 178.48 | 178.48 | 178.48 | 178.48 | 0.51% | 22 |
| Aug 25, 2025 | 174.48 | 177.58 | 174.48 | 177.58 | 177.58 | 1.77% | 235 |
| Aug 22, 2025 | 174.48 | 174.50 | 174.48 | 174.50 | 174.50 | 1.75% | 280 |
| Aug 21, 2025 | 173.50 | 173.50 | 171.00 | 171.50 | 171.50 | -1.15% | 94 |
| Aug 20, 2025 | 173.50 | 173.50 | 173.50 | 173.50 | 173.50 | - | - |
| Aug 19, 2025 | 173.50 | 173.50 | 173.50 | 173.50 | 173.50 | - | - |
| Aug 18, 2025 | 173.50 | 173.50 | 173.50 | 173.50 | 173.50 | - | 163 |
| Aug 15, 2025 | 170.60 | 173.50 | 168.86 | 173.50 | 173.50 | - | 3,301 |
| Aug 14, 2025 | 173.50 | 173.50 | 173.50 | 173.50 | 173.50 | 0.29% | 10 |
| Aug 13, 2025 | 173.64 | 173.64 | 173.00 | 173.00 | 173.00 | 0.06% | 79 |
| Aug 12, 2025 | 172.90 | 172.90 | 172.90 | 172.90 | 172.90 | - | 10 |
| Aug 11, 2025 | 172.90 | 172.90 | 172.90 | 172.90 | 172.90 | 1.71% | 156 |
| Aug 8, 2025 | 172.90 | 172.90 | 170.00 | 170.00 | 170.00 | -0.58% | 648 |
| Aug 7, 2025 | 170.02 | 171.00 | 170.02 | 171.00 | 171.00 | -0.57% | 310 |
| Aug 6, 2025 | 172.00 | 172.00 | 171.98 | 171.98 | 171.98 | 0.56% | 225 |
| Aug 5, 2025 | 171.02 | 171.02 | 171.02 | 171.02 | 171.02 | -1.25% | 157 |
| Aug 4, 2025 | 169.32 | 173.18 | 169.32 | 173.18 | 173.18 | - | 510 |
| Aug 1, 2025 | 173.50 | 173.50 | 170.04 | 173.18 | 173.18 | -0.80% | 1,051 |
| Jul 31, 2025 | 174.58 | 174.58 | 174.58 | 174.58 | 174.58 | -0.06% | 114 |
| Jul 30, 2025 | 174.68 | 174.68 | 174.68 | 174.68 | 174.68 | 0.97% | 10 |
| Jul 29, 2025 | 173.88 | 173.88 | 173.00 | 173.00 | 173.00 | -0.96% | 103 |
| Jul 28, 2025 | 170.30 | 174.88 | 169.02 | 174.68 | 174.68 | 1.26% | 1,254 |
| Jul 25, 2025 | 172.50 | 172.50 | 172.50 | 172.50 | 172.50 | - | - |
| Jul 24, 2025 | 172.98 | 172.98 | 172.50 | 172.50 | 172.50 | 1.47% | 22 |
| Jul 23, 2025 | 172.52 | 172.52 | 170.00 | 170.00 | 170.00 | -1.79% | 1,368 |
| Jul 22, 2025 | 173.10 | 173.10 | 173.10 | 173.10 | 173.10 | - | - |
| Jul 21, 2025 | 174.50 | 174.50 | 173.10 | 173.10 | 173.10 | -0.75% | 632 |