Melhus Sparebank (OSL:MELG)
Norway
· Delayed Price · Currency is NOK 197.02
-2.94 (-1.47%)
Mar 9, 2026, 11:31 AM CET
Melhus Sparebank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 199.96 | 199.98 | 197.02 | 197.02 | 197.02 | -1.47% | 574 |
| Mar 6, 2026 | 198.96 | 199.96 | 198.96 | 199.96 | 199.96 | 0.50% | 256 |
| Mar 5, 2026 | 198.00 | 198.96 | 198.00 | 198.96 | 198.96 | -0.01% | 58 |
| Mar 4, 2026 | 199.98 | 199.98 | 198.98 | 198.98 | 198.98 | 2.03% | 23 |
| Mar 3, 2026 | 199.98 | 199.98 | 195.00 | 195.02 | 195.02 | -0.19% | 493 |
| Mar 2, 2026 | 196.10 | 199.62 | 195.38 | 195.40 | 195.40 | -2.28% | 1,283 |
| Feb 27, 2026 | 199.96 | 199.96 | 199.96 | 199.96 | 199.96 | 0.51% | 66 |
| Feb 26, 2026 | 198.02 | 203.95 | 196.04 | 198.94 | 198.94 | -0.03% | 703 |
| Feb 25, 2026 | 197.96 | 199.00 | 194.12 | 199.00 | 199.00 | 2.05% | 628 |
| Feb 24, 2026 | 197.00 | 197.00 | 194.00 | 195.00 | 195.00 | -0.01% | 137 |
| Feb 23, 2026 | 196.02 | 196.02 | 194.20 | 195.02 | 195.02 | -1.25% | 339 |
| Feb 20, 2026 | 201.90 | 201.90 | 196.00 | 197.48 | 197.48 | -1.24% | 323 |
| Feb 19, 2026 | 203.90 | 203.90 | 193.40 | 199.96 | 199.96 | -0.02% | 458 |
| Feb 18, 2026 | 203.95 | 203.95 | 200.00 | 200.00 | 200.00 | -1.94% | 387 |
| Feb 17, 2026 | 203.95 | 203.95 | 203.95 | 203.95 | 203.95 | -0.02% | 13 |
| Feb 16, 2026 | 201.90 | 204.00 | 201.90 | 204.00 | 204.00 | 1.04% | 317 |
| Feb 13, 2026 | 203.20 | 203.20 | 200.10 | 201.90 | 201.90 | -0.79% | 61 |
| Feb 12, 2026 | 203.50 | 203.50 | 203.50 | 203.50 | 203.50 | -0.25% | 30 |
| Feb 11, 2026 | 204.40 | 204.40 | 200.00 | 204.00 | 204.00 | 5.48% | 1,380 |
| Feb 10, 2026 | 191.88 | 193.40 | 189.04 | 193.40 | 193.40 | 1.19% | 1,050 |
| Feb 9, 2026 | 191.58 | 191.58 | 191.12 | 191.12 | 191.12 | -0.40% | 52 |
| Feb 6, 2026 | 191.86 | 191.88 | 191.86 | 191.88 | 191.88 | - | 380 |
| Feb 5, 2026 | 191.88 | 191.88 | 191.88 | 191.88 | 191.88 | - | 290 |
| Feb 4, 2026 | 195.00 | 195.00 | 186.12 | 191.88 | 191.88 | -1.09% | 869 |
| Feb 3, 2026 | 195.24 | 197.46 | 194.00 | 194.00 | 194.00 | -2.51% | 849 |
| Feb 2, 2026 | 198.00 | 199.00 | 197.98 | 199.00 | 199.00 | 1.54% | 466 |
| Jan 30, 2026 | 195.98 | 195.98 | 195.98 | 195.98 | 195.98 | 0.50% | 34 |
| Jan 29, 2026 | 195.96 | 195.98 | 195.00 | 195.00 | 195.00 | 1.30% | 548 |
| Jan 28, 2026 | 192.50 | 192.50 | 192.50 | 192.50 | 192.50 | 0.26% | 30 |
| Jan 27, 2026 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | - | 230 |
| Jan 26, 2026 | 192.04 | 192.04 | 192.00 | 192.00 | 192.00 | - | 553 |
| Jan 23, 2026 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | -0.01% | 2 |
| Jan 22, 2026 | 195.00 | 195.00 | 192.02 | 192.02 | 192.02 | -0.51% | 5,005 |
| Jan 21, 2026 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 1.05% | 21 |
| Jan 20, 2026 | 191.02 | 191.02 | 191.00 | 191.00 | 191.00 | -0.01% | 69 |
| Jan 19, 2026 | 190.22 | 191.98 | 190.22 | 191.02 | 191.02 | -1.03% | 321 |
| Jan 16, 2026 | 191.04 | 196.96 | 190.04 | 193.00 | 193.00 | -1.51% | 700 |
| Jan 15, 2026 | 195.70 | 196.00 | 195.50 | 195.96 | 195.96 | 0.04% | 808 |
| Jan 14, 2026 | 195.70 | 195.88 | 195.70 | 195.88 | 195.88 | 0.10% | 155 |
| Jan 13, 2026 | 195.68 | 195.68 | 195.68 | 195.68 | 195.68 | 1.08% | 15 |
| Jan 12, 2026 | 193.56 | 193.58 | 193.56 | 193.58 | 193.58 | 0.46% | 53 |
| Jan 9, 2026 | 192.72 | 192.72 | 192.70 | 192.70 | 192.70 | -0.46% | 175 |
| Jan 8, 2026 | 193.98 | 193.98 | 193.60 | 193.60 | 193.60 | -0.20% | 36 |
| Jan 7, 2026 | 196.02 | 196.02 | 191.40 | 193.98 | 193.98 | -2.72% | 1,518 |
| Jan 6, 2026 | 199.38 | 199.40 | 199.38 | 199.40 | 199.40 | -0.30% | 80 |
| Jan 5, 2026 | 200.95 | 200.95 | 197.02 | 200.00 | 200.00 | -0.47% | 314 |
| Jan 2, 2026 | 201.00 | 201.00 | 200.95 | 200.95 | 200.95 | -0.02% | 176 |
| Dec 30, 2025 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 0.95% | 222 |
| Dec 29, 2025 | 199.10 | 199.10 | 198.12 | 199.10 | 199.10 | - | 108 |
| Dec 23, 2025 | 204.90 | 205.00 | 199.10 | 199.10 | 199.10 | 0.07% | 173 |
| Dec 22, 2025 | 195.04 | 199.00 | 195.04 | 198.96 | 198.96 | 2.03% | 203 |
| Dec 19, 2025 | 194.98 | 195.00 | 194.98 | 195.00 | 195.00 | 0.46% | 315 |
| Dec 18, 2025 | 192.10 | 194.10 | 190.02 | 194.10 | 194.10 | - | 165 |
| Dec 17, 2025 | 194.10 | 194.10 | 194.10 | 194.10 | 194.10 | -0.45% | 30 |
| Dec 16, 2025 | 194.98 | 194.98 | 194.98 | 194.98 | 194.98 | - | - |
| Dec 15, 2025 | 194.98 | 194.98 | 194.98 | 194.98 | 194.98 | 1.03% | 33 |
| Dec 12, 2025 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | -0.82% | 54 |
| Dec 11, 2025 | 194.96 | 194.96 | 192.40 | 194.60 | 194.60 | 1.14% | 318 |
| Dec 10, 2025 | 192.40 | 192.40 | 192.40 | 192.40 | 192.40 | -1.08% | 16 |
| Dec 9, 2025 | 194.50 | 194.50 | 194.50 | 194.50 | 194.50 | -0.25% | 30 |
| Dec 8, 2025 | 194.98 | 194.98 | 194.98 | 194.98 | 194.98 | - | - |
| 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 |