Skip to main content
Melhus Sparebank (OSL:MELG)
Norway flag Norway · Delayed Price · Currency is NOK
193.20
0.00 (0.00%)
Apr 28, 2026, 3:44 PM CET

Melhus Sparebank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026191.00193.20190.98193.20193.201.67%1,166
Apr 27, 2026190.02190.02190.02190.02190.02-0.01%10
Apr 24, 2026190.04190.04190.04190.04190.04--
Apr 23, 2026193.64193.64190.02190.04190.04-1.87%776
Apr 22, 2026193.66193.66193.66193.66193.66--
Apr 21, 2026193.68193.70193.40193.66193.661.29%1,919
Apr 20, 2026190.00191.20187.98191.20191.201.11%4,871
Apr 17, 2026189.10189.10189.10189.10189.10--
Apr 16, 2026190.10190.10189.10189.10189.10-1.52%494
Apr 15, 2026192.02192.02192.02192.02192.02-0.48%100
Apr 14, 2026192.50192.94192.48192.94192.940.49%549
Apr 13, 2026192.00192.00190.44192.00192.000.10%63
Apr 10, 2026191.00191.80189.04191.80191.800.42%545
Apr 9, 2026189.98192.94189.98191.00191.000.54%1,943
Apr 8, 2026185.00189.98185.00189.98189.982.69%2,750
Apr 7, 2026184.98185.00184.00185.00185.000.01%3,522
Apr 1, 2026185.06185.06184.00184.98184.98-1.34%2,293
Mar 31, 2026187.50187.50187.48187.50187.50-0.73%594
Mar 30, 2026193.00193.00185.00188.88188.88-2.49%614
Mar 27, 2026187.48193.70187.48193.70193.703.36%1,725
Mar 26, 2026187.00187.40187.00187.40187.400.58%154
Mar 25, 2026187.16187.16186.32186.32186.32-0.58%60
Mar 24, 2026188.50189.98187.40187.40187.40-0.58%350
Mar 23, 2026190.98190.98188.50188.50188.50-0.79%846
Mar 20, 2026192.00192.00188.54190.00190.00-5.94%779
Mar 19, 2026204.95207.85202.00202.00188.50-1.46%2,965
Mar 18, 2026202.60205.00202.50205.00191.301.49%1,862
Mar 17, 2026203.05203.05202.00202.00188.50-0.98%673
Mar 16, 2026203.00204.00202.00204.00190.372.00%306
Mar 13, 2026199.34200.00199.32200.00186.630.32%913
Mar 12, 2026199.48199.48199.36199.36186.040.18%2,586
Mar 11, 2026199.26199.50199.00199.00185.70-0.25%1,051
Mar 10, 2026198.98199.98198.98199.50186.171.26%803
Mar 9, 2026199.96199.98197.02197.02183.85-1.47%574
Mar 6, 2026198.96199.96198.96199.96186.600.50%256
Mar 5, 2026198.00198.96198.00198.96185.66-0.01%58
Mar 4, 2026199.98199.98198.98198.98185.682.03%23
Mar 3, 2026199.98199.98195.00195.02181.99-0.19%493
Mar 2, 2026196.10199.62195.38195.40182.34-2.28%1,283
Feb 27, 2026199.96199.96199.96199.96186.600.51%66
Feb 26, 2026198.02203.95196.04198.94185.64-0.03%703
Feb 25, 2026197.96199.00194.12199.00185.702.05%628
Feb 24, 2026197.00197.00194.00195.00181.97-0.01%137
Feb 23, 2026196.02196.02194.20195.02181.99-1.25%339
Feb 20, 2026201.90201.90196.00197.48184.28-1.24%323
Feb 19, 2026203.90203.90193.40199.96186.60-0.02%458
Feb 18, 2026203.95203.95200.00200.00186.63-1.94%387
Feb 17, 2026203.95203.95203.95203.95190.32-0.02%13
Feb 16, 2026201.90204.00201.90204.00190.371.04%317
Feb 13, 2026203.20203.20200.10201.90188.41-0.79%61
Feb 12, 2026203.50203.50203.50203.50189.90-0.25%30
Feb 11, 2026204.40204.40200.00204.00190.375.48%1,380
Feb 10, 2026191.88193.40189.04193.40180.471.19%1,050
Feb 9, 2026191.58191.58191.12191.12178.35-0.40%52
Feb 6, 2026191.86191.88191.86191.88179.06-380
Feb 5, 2026191.88191.88191.88191.88179.06-290
Feb 4, 2026195.00195.00186.12191.88179.06-1.09%869
Feb 3, 2026195.24197.46194.00194.00181.03-2.51%849
Feb 2, 2026198.00199.00197.98199.00185.701.54%466
Jan 30, 2026195.98195.98195.98195.98182.880.50%34
Jan 29, 2026195.96195.98195.00195.00181.971.30%548
Jan 28, 2026192.50192.50192.50192.50179.630.26%30
Jan 27, 2026192.00192.00192.00192.00179.17-230
Jan 26, 2026192.04192.04192.00192.00179.17-553
Jan 23, 2026192.00192.00192.00192.00179.17-0.01%2
Jan 22, 2026195.00195.00192.02192.02179.19-0.51%5,005
Jan 21, 2026193.00193.00193.00193.00180.101.05%21
Jan 20, 2026191.02191.02191.00191.00178.24-0.01%69
Jan 19, 2026190.22191.98190.22191.02178.25-1.03%321
Jan 16, 2026191.04196.96190.04193.00180.10-1.51%700
Jan 15, 2026195.70196.00195.50195.96182.860.04%808
Jan 14, 2026195.70195.88195.70195.88182.790.10%155
Jan 13, 2026195.68195.68195.68195.68182.601.08%15
Jan 12, 2026193.56193.58193.56193.58180.640.46%53
Jan 9, 2026192.72192.72192.70192.70179.82-0.46%175
Jan 8, 2026193.98193.98193.60193.60180.66-0.20%36
Jan 7, 2026196.02196.02191.40193.98181.02-2.72%1,518
Jan 6, 2026199.38199.40199.38199.40186.07-0.30%80
Jan 5, 2026200.95200.95197.02200.00186.63-0.47%314
Jan 2, 2026201.00201.00200.95200.95187.52-0.02%176
Dec 30, 2025201.00201.00201.00201.00187.570.95%222
Dec 29, 2025199.10199.10198.12199.10185.79-108
Dec 23, 2025204.90205.00199.10199.10185.790.07%173
Dec 22, 2025195.04199.00195.04198.96185.662.03%203
Dec 19, 2025194.98195.00194.98195.00181.970.46%315
Dec 18, 2025192.10194.10190.02194.10181.13-165
Dec 17, 2025194.10194.10194.10194.10181.13-0.45%30
Dec 16, 2025194.98194.98194.98194.98181.95--
Dec 15, 2025194.98194.98194.98194.98181.951.03%33
Dec 12, 2025193.00193.00193.00193.00180.10-0.82%54
Dec 11, 2025194.96194.96192.40194.60181.591.14%318
Dec 10, 2025192.40192.40192.40192.40179.54-1.08%16
Dec 9, 2025194.50194.50194.50194.50181.50-0.25%30
Dec 8, 2025194.98194.98194.98194.98181.95--
Dec 5, 2025194.98194.98194.98194.98181.95-0.01%6
Dec 4, 2025194.98195.00194.98195.00181.970.01%168
Dec 3, 2025194.68195.00194.68194.98181.950.16%2,287
Dec 2, 2025194.66194.66194.66194.66181.65-0.06%11
Dec 1, 2025194.80194.80194.78194.78181.761.45%46
Nov 28, 2025192.00192.00192.00192.00179.17--