Trøndelag Sparebank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	114.98	114.98	114.98	114.98	110.05	14
2026-01-29	114.98	114.98	114.98	114.98	110.05	48
2026-01-28	111.52	111.52	111.52	111.52	106.73	0
2026-01-27	111.52	111.52	111.52	111.52	106.73	0
2026-01-26	112.88	112.88	111.52	111.52	106.73	207
2026-01-23	113.50	113.50	113.50	113.50	108.63	529
2026-01-22	110.50	110.50	110.50	110.50	105.76	0
2026-01-21	110.50	110.50	110.50	110.50	105.76	0
2026-01-20	113.00	113.00	110.50	110.50	105.76	346
2026-01-19	113.00	113.00	113.00	113.00	108.15	0
2026-01-16	116.00	116.00	113.00	113.00	108.15	692
2026-01-15	115.00	115.00	115.00	115.00	110.06	200
2026-01-14	115.00	115.00	114.02	114.02	109.13	78
2026-01-13	116.90	116.92	116.90	116.92	111.90	521
2026-01-12	114.00	114.00	114.00	114.00	109.11	10
2026-01-09	115.00	115.00	115.00	115.00	110.06	0
2026-01-08	115.00	115.00	115.00	115.00	110.06	26
2026-01-07	116.94	116.94	116.94	116.94	111.92	0
2026-01-06	116.94	116.94	116.94	116.94	111.92	25
2026-01-05	116.94	116.94	116.94	116.94	111.92	40
2026-01-02	116.94	116.94	116.94	116.94	111.92	5
2025-12-30	116.94	116.94	116.94	116.94	111.92	0
2025-12-29	116.94	116.94	116.94	116.94	111.92	0
2025-12-23	116.94	116.94	116.94	116.94	111.92	0
2025-12-22	111.52	116.94	111.52	116.94	111.92	60
2025-12-19	112.48	112.48	112.48	112.48	107.65	200
2025-12-18	111.40	116.00	111.40	116.00	111.02	1,132
2025-12-17	111.20	111.20	111.20	111.20	106.43	0
2025-12-16	111.20	111.20	111.20	111.20	106.43	0
2025-12-15	110.00	111.20	110.00	111.20	106.43	1,000
2025-12-12	113.88	113.88	111.04	111.04	106.27	1,337
2025-12-11	114.30	114.30	114.30	114.30	109.39	0
2025-12-10	114.30	114.30	114.30	114.30	109.39	0
2025-12-09	114.30	114.30	114.30	114.30	109.39	0
2025-12-08	114.30	114.30	114.30	114.30	109.39	0
2025-12-05	114.30	114.30	114.30	114.30	109.39	200
2025-12-04	116.96	116.96	116.96	116.96	111.94	0
2025-12-03	117.00	117.00	116.96	116.96	111.94	350
2025-12-02	116.00	116.00	116.00	116.00	111.02	155
2025-12-01	116.00	116.00	116.00	116.00	111.02	45
2025-11-28	116.00	116.00	116.00	116.00	111.02	0
2025-11-27	116.00	116.00	116.00	116.00	111.02	0
2025-11-26	116.00	116.00	116.00	116.00	111.02	465
2025-11-25	114.14	117.00	114.14	117.00	111.98	6,012
2025-11-24	112.34	112.34	112.34	112.34	107.52	400
2025-11-21	112.34	112.34	112.34	112.34	107.52	50
2025-11-20	112.32	112.98	112.32	112.98	108.13	1,229
2025-11-19	112.64	112.64	112.64	112.64	107.81	0
2025-11-18	112.84	112.84	112.64	112.64	107.81	6
2025-11-17	112.00	112.00	112.00	112.00	107.19	9
2025-11-14	112.58	112.58	112.58	112.58	107.75	1
2025-11-13	112.00	112.00	112.00	112.00	107.19	0
2025-11-12	112.00	112.00	112.00	112.00	107.19	0
2025-11-11	108.22	112.00	108.22	112.00	107.19	1,002
2025-11-10	106.22	106.22	106.22	106.22	101.66	0
2025-11-07	106.52	106.70	106.22	106.22	101.66	300
2025-11-06	110.02	110.02	105.00	106.84	102.25	1,827
2025-11-05	111.00	111.00	111.00	111.00	106.24	0
2025-11-04	111.00	111.00	111.00	111.00	106.24	0
2025-11-03	111.00	111.00	111.00	111.00	106.24	0

← NewerPage 4 of 8 · 457 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.