Melhus Sparebank MELG
OSL · Norway · Finance
NOK 184.12-2.90 (-1.55%)
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | NOK 187.02 | -1.56% | NOK 187.02 | NOK 187.02 | NOK 187.02 | 2 |
| 2026-09-29 | NOK 189.98 | +0.52% | NOK 188.98 | NOK 189.98 | NOK 188.98 | 245 |
| 2026-09-28 | NOK 189.00 | +1.61% | NOK 189.00 | NOK 189.00 | NOK 189.00 | 55 |
| 2026-09-25 | NOK 186.00 | 0.00% | NOK 186.00 | NOK 186.00 | NOK 186.00 | 10 |
| 2026-09-24 | NOK 186.00 | +1.09% | NOK 186.50 | NOK 186.50 | NOK 186.00 | 135 |
| 2026-09-23 | NOK 184.00 | +0.26% | NOK 183.50 | NOK 184.00 | NOK 183.50 | 1.05K |
| 2026-09-22 | NOK 183.52 | -0.27% | NOK 184.98 | NOK 184.98 | NOK 183.52 | 41 |
| 2026-09-21 | NOK 184.02 | +0.01% | NOK 184.02 | NOK 184.02 | NOK 184.02 | 5 |
| 2026-09-18 | NOK 184.00 | 0.00% | NOK 184.00 | NOK 184.00 | NOK 184.00 | 0 |
| 2026-09-17 | NOK 184.00 | -0.01% | NOK 184.00 | NOK 184.00 | NOK 184.00 | 3 |
| 2026-09-16 | NOK 184.02 | +0.01% | NOK 182.10 | NOK 186.00 | NOK 182.10 | 2.29K |
| 2026-09-15 | NOK 184.00 | -0.01% | NOK 184.04 | NOK 184.04 | NOK 184.00 | 93 |
| 2026-09-14 | NOK 184.02 | +0.28% | NOK 182.10 | NOK 184.02 | NOK 182.10 | 153 |
| 2026-09-11 | NOK 183.50 | 0.00% | NOK 183.50 | NOK 183.50 | NOK 183.50 | 0 |
| 2026-09-10 | NOK 183.50 | +0.27% | NOK 183.50 | NOK 183.50 | NOK 183.50 | 37 |
| 2026-09-09 | NOK 183.00 | +0.01% | NOK 183.00 | NOK 183.00 | NOK 183.00 | 316 |
| 2026-09-08 | NOK 182.98 | 0.00% | NOK 182.98 | NOK 182.98 | NOK 182.98 | 1 |
| 2026-09-07 | NOK 182.98 | +1.07% | NOK 182.98 | NOK 182.98 | NOK 182.98 | 103 |
| 2026-09-04 | NOK 181.04 | 0.00% | NOK 181.04 | NOK 181.04 | NOK 181.04 | 0 |
| 2026-09-03 | NOK 181.04 | -0.53% | NOK 181.12 | NOK 185.96 | NOK 181.04 | 1.69K |
| 2026-09-02 | NOK 182.00 | 0.00% | NOK 182.00 | NOK 182.00 | NOK 182.00 | 0 |
| 2026-09-01 | NOK 182.00 | -0.48% | NOK 181.98 | NOK 182.00 | NOK 181.98 | 57 |
| 2026-08-31 | NOK 182.88 | +1.32% | NOK 181.00 | NOK 182.88 | NOK 180.02 | 195 |
| 2026-08-28 | NOK 180.50 | +1.86% | NOK 180.50 | NOK 180.50 | NOK 180.50 | 51 |
| 2026-08-27 | NOK 177.20 | -1.02% | NOK 176.44 | NOK 178.58 | NOK 176.44 | 4.90K |
| 2026-08-26 | NOK 179.02 | -0.54% | NOK 180.00 | NOK 180.00 | NOK 179.00 | 407 |
| 2026-08-25 | NOK 180.00 | -1.78% | NOK 180.00 | NOK 180.00 | NOK 180.00 | 15 |
| 2026-08-24 | NOK 183.26 | +1.25% | NOK 182.00 | NOK 183.26 | NOK 181.00 | 1.33K |
| 2026-08-21 | NOK 181.00 | -0.28% | NOK 183.00 | NOK 183.00 | NOK 181.00 | 1.61K |
| 2026-08-20 | NOK 181.50 | 0.00% | NOK 181.50 | NOK 181.50 | NOK 181.50 | 0 |
| 2026-08-19 | NOK 181.50 | -0.84% | NOK 183.10 | NOK 183.10 | NOK 181.50 | 2.74K |
| 2026-08-18 | NOK 183.04 | -2.69% | NOK 185.98 | NOK 189.80 | NOK 183.04 | 510 |
| 2026-08-17 | NOK 188.10 | +1.95% | NOK 184.00 | NOK 188.10 | NOK 184.00 | 911 |
| 2026-08-14 | NOK 184.50 | +0.81% | NOK 185.98 | NOK 186.00 | NOK 184.50 | 689 |
| 2026-08-13 | NOK 183.02 | -0.26% | NOK 183.06 | NOK 185.00 | NOK 183.02 | 266 |
| 2026-08-12 | NOK 183.50 | -2.94% | NOK 183.50 | NOK 183.50 | NOK 183.50 | 83 |
| 2026-08-11 | NOK 189.06 | +2.18% | NOK 184.00 | NOK 189.06 | NOK 183.00 | 602 |
| 2026-08-10 | NOK 185.02 | -2.62% | NOK 185.02 | NOK 185.02 | NOK 185.02 | 25 |
| 2026-08-07 | NOK 190.00 | +3.26% | NOK 186.98 | NOK 190.00 | NOK 186.98 | 451 |
| 2026-08-06 | NOK 184.00 | 0.00% | NOK 183.02 | NOK 184.00 | NOK 183.02 | 127 |
| 2026-08-05 | NOK 184.00 | -0.38% | NOK 185.00 | NOK 186.98 | NOK 184.00 | 308 |
| 2026-08-04 | NOK 184.70 | -0.16% | NOK 184.70 | NOK 184.70 | NOK 184.70 | 20 |
| 2026-08-03 | NOK 185.00 | 0.00% | NOK 184.90 | NOK 185.00 | NOK 184.90 | 6 |
| 2026-07-31 | NOK 185.00 | 0.00% | NOK 185.00 | NOK 185.00 | NOK 185.00 | 10 |
| 2026-07-30 | NOK 185.00 | 0.00% | NOK 185.00 | NOK 185.00 | NOK 185.00 | 1 |
| 2026-07-29 | NOK 185.00 | 0.00% | NOK 185.00 | NOK 185.00 | NOK 185.00 | 89 |
| 2026-07-28 | NOK 185.00 | 0.00% | NOK 184.00 | NOK 185.00 | NOK 184.00 | 11 |
| 2026-07-27 | NOK 185.00 | +0.02% | NOK 185.00 | NOK 185.00 | NOK 185.00 | 6 |
| 2026-07-24 | NOK 184.96 | +1.07% | NOK 183.00 | NOK 184.96 | NOK 183.00 | 37 |
| 2026-07-23 | NOK 183.00 | -1.08% | NOK 185.00 | NOK 185.00 | NOK 183.00 | 106 |
| 2026-07-22 | NOK 185.00 | +2.19% | NOK 184.00 | NOK 185.00 | NOK 184.00 | 195 |
| 2026-07-21 | NOK 181.04 | -2.13% | NOK 183.00 | NOK 183.00 | NOK 181.02 | 673 |
| 2026-07-20 | NOK 184.98 | +1.36% | NOK 184.98 | NOK 184.98 | NOK 184.98 | 5 |
| 2026-07-17 | NOK 182.50 | -0.26% | NOK 182.96 | NOK 182.96 | NOK 182.50 | 8 |
| 2026-07-16 | NOK 182.98 | -0.01% | NOK 182.98 | NOK 182.98 | NOK 182.96 | 390 |
| 2026-07-15 | NOK 183.00 | -1.08% | NOK 184.50 | NOK 184.50 | NOK 181.02 | 259 |
| 2026-07-14 | NOK 185.00 | +0.53% | NOK 185.00 | NOK 185.00 | NOK 185.00 | 2 |
| 2026-07-13 | NOK 184.02 | -1.59% | NOK 186.98 | NOK 186.98 | NOK 183.00 | 172 |
| 2026-07-10 | NOK 187.00 | +0.01% | NOK 187.00 | NOK 187.00 | NOK 187.00 | 39 |
| 2026-07-09 | NOK 186.98 | 0.00% | NOK 186.98 | NOK 186.98 | NOK 186.98 | 0 |
| 2026-07-08 | NOK 186.98 | 0.00% | NOK 186.98 | NOK 186.98 | NOK 186.98 | 0 |
| 2026-07-07 | NOK 186.98 | +0.53% | NOK 186.98 | NOK 186.98 | NOK 186.98 | 1 |
| 2026-07-06 | NOK 186.00 | 0.00% | NOK 186.00 | NOK 186.00 | NOK 186.00 | 0 |
| 2026-07-03 | NOK 186.00 | +0.01% | NOK 185.96 | NOK 186.00 | NOK 185.96 | 1.22K |
| 2026-07-02 | NOK 185.98 | 0.00% | NOK 185.98 | NOK 185.98 | NOK 185.98 | 7 |
| 2026-07-01 | NOK 185.98 | +0.53% | NOK 185.20 | NOK 185.98 | NOK 185.20 | 66 |
| 2026-06-30 | NOK 185.00 | 0.00% | NOK 185.00 | NOK 185.00 | NOK 185.00 | 0 |
| 2026-06-29 | NOK 185.00 | 0.00% | NOK 185.00 | NOK 185.00 | NOK 185.00 | 0 |
| 2026-06-26 | NOK 185.00 | 0.00% | NOK 185.00 | NOK 185.00 | NOK 185.00 | 0 |
| 2026-06-25 | NOK 185.00 | +2.03% | NOK 181.90 | NOK 185.00 | NOK 181.90 | 1.95K |
| 2026-06-24 | NOK 181.32 | -1.46% | NOK 181.32 | NOK 181.32 | NOK 181.32 | 53 |
| 2026-06-23 | NOK 184.00 | -0.54% | NOK 184.00 | NOK 184.00 | NOK 184.00 | 35 |
| 2026-06-22 | NOK 185.00 | 0.00% | NOK 185.00 | NOK 185.00 | NOK 185.00 | 0 |
| 2026-06-19 | NOK 185.00 | +0.58% | NOK 184.00 | NOK 185.00 | NOK 184.00 | 1.14K |
| 2026-06-18 | NOK 183.94 | -0.02% | NOK 183.02 | NOK 183.98 | NOK 183.02 | 93 |
| 2026-06-17 | NOK 183.98 | +0.50% | NOK 183.00 | NOK 183.98 | NOK 183.00 | 581 |
| 2026-06-16 | NOK 183.06 | +0.03% | NOK 184.96 | NOK 184.96 | NOK 183.06 | 80 |
| 2026-06-15 | NOK 183.00 | -1.61% | NOK 184.02 | NOK 184.98 | NOK 182.00 | 560 |
| 2026-06-12 | NOK 186.00 | -1.10% | NOK 187.00 | NOK 187.00 | NOK 181.04 | 161 |
| 2026-06-11 | NOK 188.06 | +0.30% | NOK 188.06 | NOK 188.06 | NOK 188.06 | 23 |
| 2026-06-10 | NOK 187.50 | -1.83% | NOK 189.10 | NOK 189.10 | NOK 187.50 | 551 |
| 2026-06-09 | NOK 191.00 | +0.53% | NOK 191.00 | NOK 191.00 | NOK 191.00 | 27 |
| 2026-06-08 | NOK 190.00 | +1.05% | NOK 190.00 | NOK 190.00 | NOK 190.00 | 35 |
| 2026-06-05 | NOK 188.02 | +1.63% | NOK 187.98 | NOK 188.02 | NOK 187.98 | 644 |
| 2026-06-04 | NOK 185.00 | 0.00% | NOK 181.00 | NOK 185.00 | NOK 181.00 | 6.58K |
| 2026-06-03 | NOK 185.00 | -2.05% | NOK 186.00 | NOK 186.00 | NOK 183.98 | 6.70K |
| 2026-06-02 | NOK 188.88 | -4.11% | NOK 196.90 | NOK 196.90 | NOK 184.02 | 697 |
| 2026-06-01 | NOK 196.98 | 0.00% | NOK 196.98 | NOK 196.98 | NOK 196.98 | 17 |
| 2026-05-29 | NOK 196.98 | +3.14% | NOK 190.98 | NOK 196.98 | NOK 190.98 | 320 |
| 2026-05-28 | NOK 190.98 | +0.53% | NOK 190.58 | NOK 190.98 | NOK 190.58 | 36 |