Trøndelag Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 109.02 | 109.02 | 109.02 | 109.02 | 109.02 | 8 |
| 2026-07-24 | 113.96 | 113.96 | 113.96 | 113.96 | 113.96 | 0 |
| 2026-07-23 | 113.96 | 113.96 | 113.96 | 113.96 | 113.96 | 8 |
| 2026-07-22 | 108.60 | 113.96 | 108.60 | 113.96 | 113.96 | 31 |
| 2026-07-21 | 113.94 | 113.94 | 113.94 | 113.94 | 113.94 | 1 |
| 2026-07-20 | 113.94 | 113.94 | 113.94 | 113.94 | 113.94 | 1 |
| 2026-07-17 | 114.28 | 114.28 | 114.28 | 114.28 | 114.28 | 15 |
| 2026-07-16 | 114.28 | 114.28 | 113.98 | 113.98 | 113.98 | 50 |
| 2026-07-15 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 114 |
| 2026-07-14 | 111.30 | 111.30 | 111.00 | 111.00 | 111.00 | 84 |
| 2026-07-13 | 111.30 | 111.30 | 111.30 | 111.30 | 111.30 | 102 |
| 2026-07-10 | 113.30 | 113.30 | 111.30 | 111.30 | 111.30 | 102 |
| 2026-07-09 | 108.08 | 108.08 | 108.08 | 108.08 | 108.08 | 10,002 |
| 2026-07-08 | 108.08 | 108.08 | 108.08 | 108.08 | 108.08 | 8 |
| 2026-07-07 | 108.02 | 108.02 | 108.00 | 108.00 | 108.00 | 1,050 |
| 2026-07-06 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | 300 |
| 2026-07-03 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | 300 |
| 2026-07-02 | 107.98 | 108.60 | 107.98 | 108.60 | 108.60 | 299 |
| 2026-07-01 | 108.04 | 108.58 | 107.50 | 107.50 | 107.50 | 1,930 |
| 2026-06-30 | 107.52 | 109.00 | 107.52 | 109.00 | 109.00 | 62 |
| 2026-06-29 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 650 |
| 2026-06-26 | 109.02 | 109.02 | 109.02 | 109.02 | 109.02 | 42 |
| 2026-06-25 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 720 |
| 2026-06-24 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 720 |
| 2026-06-23 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 720 |
| 2026-06-22 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 720 |
| 2026-06-19 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 720 |
| 2026-06-18 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 0 |
| 2026-06-17 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 18 |
| 2026-06-16 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 18 |
| 2026-06-15 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 1 |
| 2026-06-12 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 9 |
| 2026-06-11 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 9 |
| 2026-06-10 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 47 |
| 2026-06-09 | 110.02 | 110.02 | 110.00 | 110.00 | 110.00 | 1,500 |
| 2026-06-08 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 43 |
| 2026-06-05 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 43 |
| 2026-06-04 | 113.98 | 113.98 | 113.98 | 113.98 | 113.98 | 1 |
| 2026-06-03 | 110.98 | 111.00 | 110.02 | 110.02 | 110.02 | 619 |
| 2026-06-02 | 109.60 | 109.60 | 109.60 | 109.60 | 109.60 | 48 |
| 2026-06-01 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 3 |
| 2026-05-29 | 110.40 | 110.40 | 110.00 | 110.00 | 110.00 | 1,591 |
| 2026-05-28 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 502 |
| 2026-05-27 | 113.98 | 113.98 | 113.98 | 113.98 | 113.98 | 1 |
| 2026-05-26 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 98 |
| 2026-05-22 | 113.98 | 114.00 | 113.98 | 114.00 | 114.00 | 1,381 |
| 2026-05-21 | 111.20 | 111.20 | 111.20 | 111.20 | 111.20 | 499 |
| 2026-05-20 | 113.98 | 114.00 | 111.20 | 111.20 | 111.20 | 499 |
| 2026-05-19 | 113.98 | 114.00 | 113.98 | 114.00 | 114.00 | 263 |
| 2026-05-18 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 10 |
| 2026-05-15 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 10 |
| 2026-05-13 | 112.06 | 114.00 | 110.00 | 110.00 | 110.00 | 1,766 |
| 2026-05-12 | 114.00 | 114.00 | 111.20 | 111.20 | 111.20 | 1,324 |
| 2026-05-11 | 116.58 | 116.58 | 113.98 | 113.98 | 113.98 | 270 |
| 2026-05-08 | 114.98 | 116.60 | 114.98 | 116.60 | 116.60 | 3,034 |
| 2026-05-07 | 114.98 | 115.00 | 114.98 | 115.00 | 115.00 | 2,586 |
| 2026-05-06 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 2,514 |
| 2026-05-05 | 112.50 | 117.86 | 112.50 | 115.00 | 115.00 | 2,514 |
| 2026-05-04 | 113.00 | 114.00 | 113.00 | 114.00 | 114.00 | 50 |
| 2026-04-30 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 1,048 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-27 | 5.0000 NOK |
| 2025-03-28 | 4.8000 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.