Trøndelag Sparebank historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	117.92	118.78	117.92	118.78	118.78	2,063
2026-04-27	117.98	117.98	117.98	117.98	117.98	40
2026-04-24	117.98	117.98	117.98	117.98	117.98	40
2026-04-23	118.00	118.00	118.00	118.00	118.00	851
2026-04-22	117.68	119.00	117.68	118.00	118.00	33,321
2026-04-21	114.98	115.00	112.20	112.20	112.20	639
2026-04-20	113.90	113.90	113.90	113.90	113.90	500
2026-04-17	113.88	113.90	113.88	113.90	113.90	500
2026-04-16	113.00	113.00	112.22	112.22	112.22	414
2026-04-15	114.98	116.00	114.98	116.00	116.00	4,497
2026-04-14	113.00	113.00	113.00	113.00	113.00	1,330
2026-04-13	109.98	113.00	109.98	113.00	113.00	1,330
2026-04-10	108.00	108.00	108.00	108.00	108.00	3,230
2026-04-09	108.02	108.02	107.98	108.00	108.00	3,230
2026-04-08	110.98	110.98	110.98	110.98	110.98	50
2026-04-07	111.48	111.50	110.02	111.00	111.00	1,346
2026-04-01	112.20	112.20	112.20	112.20	112.20	2,935
2026-03-31	112.20	112.20	112.20	112.20	112.20	0
2026-03-30	109.80	112.24	109.80	112.20	112.20	2,935
2026-03-27	111.50	111.50	109.80	109.80	109.80	437
2026-03-26	116.48	116.50	116.48	116.50	111.50	5,984
2026-03-25	114.98	115.00	114.98	115.00	110.06	1,927
2026-03-24	113.12	113.12	113.12	113.12	108.27	0
2026-03-23	113.12	113.12	113.12	113.12	108.27	0
2026-03-20	113.12	113.12	113.12	113.12	108.27	0
2026-03-19	113.12	113.12	113.12	113.12	108.27	16
2026-03-18	114.00	114.00	114.00	114.00	109.11	0
2026-03-17	114.00	114.00	114.00	114.00	109.11	40
2026-03-16	114.02	114.02	114.02	114.02	109.13	0
2026-03-13	114.80	114.80	114.02	114.02	109.13	57
2026-03-12	114.80	114.80	114.80	114.80	109.87	44
2026-03-11	114.00	114.00	114.00	114.00	109.11	0
2026-03-10	114.00	114.00	114.00	114.00	109.11	34,336
2026-03-09	112.80	112.80	112.06	112.06	107.25	94
2026-03-06	112.90	112.90	112.90	112.90	108.05	0
2026-03-05	112.90	112.90	112.90	112.90	108.05	15
2026-03-04	111.90	111.90	111.90	111.90	107.10	0
2026-03-03	111.90	111.90	111.90	111.90	107.10	0
2026-03-02	111.90	111.90	111.90	111.90	107.10	0
2026-02-27	111.90	111.90	111.90	111.90	107.10	0
2026-02-26	111.90	111.90	111.90	111.90	107.10	0
2026-02-25	111.90	111.90	111.90	111.90	107.10	0
2026-02-24	115.40	115.40	111.90	111.90	107.10	101
2026-02-23	113.02	113.02	113.00	113.00	108.15	348
2026-02-20	111.52	111.52	111.52	111.52	106.73	0
2026-02-19	111.52	111.52	111.52	111.52	106.73	2
2026-02-18	116.90	116.90	116.90	116.90	111.88	0
2026-02-17	116.90	116.90	116.90	116.90	111.88	0
2026-02-16	116.90	116.90	116.90	116.90	111.88	0
2026-02-13	116.90	116.90	116.90	116.90	111.88	0
2026-02-12	116.90	116.90	116.90	116.90	111.88	0
2026-02-11	116.90	116.90	116.90	116.90	111.88	0
2026-02-10	116.90	116.90	116.90	116.90	111.88	0
2026-02-09	116.90	116.90	116.90	116.90	111.88	1
2026-02-06	114.00	114.00	112.00	112.00	107.19	21
2026-02-05	114.00	114.00	114.00	114.00	109.11	0
2026-02-04	114.00	114.00	114.00	114.00	109.11	30
2026-02-03	114.98	114.98	114.98	114.98	110.05	0
2026-02-02	114.98	114.98	114.98	114.98	110.05	0
2026-01-30	114.98	114.98	114.98	114.98	110.05	14

← NewerPage 3 of 8 · 456 trading daysOlder →

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.