Trøndelag Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 111.00 | 111.00 | 111.00 | 111.00 | 106.24 | 0 |
| 2025-10-30 | 111.00 | 111.00 | 111.00 | 111.00 | 106.24 | 0 |
| 2025-10-29 | 111.54 | 111.54 | 110.54 | 111.00 | 106.24 | 530 |
| 2025-10-28 | 112.80 | 112.80 | 111.00 | 111.00 | 106.24 | 100 |
| 2025-10-27 | 112.12 | 112.12 | 112.12 | 112.12 | 107.31 | 2 |
| 2025-10-24 | 113.50 | 113.50 | 113.50 | 113.50 | 108.63 | 8 |
| 2025-10-23 | 113.10 | 113.48 | 113.00 | 113.48 | 108.61 | 1,096 |
| 2025-10-22 | 112.12 | 112.12 | 112.12 | 112.12 | 107.31 | 0 |
| 2025-10-21 | 112.12 | 112.12 | 112.12 | 112.12 | 107.31 | 0 |
| 2025-10-20 | 112.12 | 112.12 | 112.12 | 112.12 | 107.31 | 1 |
| 2025-10-17 | 113.20 | 113.20 | 113.20 | 113.20 | 108.34 | 529 |
| 2025-10-16 | 111.00 | 111.00 | 111.00 | 111.00 | 106.24 | 1 |
| 2025-10-15 | 112.00 | 112.00 | 112.00 | 112.00 | 107.19 | 372 |
| 2025-10-14 | 111.02 | 113.00 | 110.98 | 113.00 | 108.15 | 3,227 |
| 2025-10-13 | 114.52 | 114.52 | 113.00 | 113.00 | 108.15 | 107 |
| 2025-10-10 | 116.00 | 116.00 | 114.52 | 114.52 | 109.61 | 46 |
| 2025-10-09 | 114.52 | 114.52 | 114.52 | 114.52 | 109.61 | 1 |
| 2025-10-08 | 115.50 | 117.00 | 115.50 | 117.00 | 111.98 | 776 |
| 2025-10-07 | 115.50 | 115.50 | 114.52 | 115.50 | 110.54 | 57 |
| 2025-10-06 | 115.00 | 115.00 | 114.50 | 114.50 | 109.59 | 583 |
| 2025-10-03 | 115.16 | 115.16 | 115.16 | 115.16 | 110.22 | 52 |
| 2025-10-02 | 115.14 | 115.16 | 115.14 | 115.16 | 110.22 | 819 |
| 2025-10-01 | 111.50 | 114.50 | 111.50 | 114.50 | 109.59 | 574 |
| 2025-09-30 | 116.94 | 116.96 | 116.94 | 116.96 | 111.94 | 1,027 |
| 2025-09-29 | 113.00 | 116.94 | 113.00 | 116.94 | 111.92 | 95 |
| 2025-09-26 | 116.94 | 116.94 | 116.94 | 116.94 | 111.92 | 95 |
| 2025-09-25 | 116.94 | 116.94 | 116.94 | 116.94 | 111.92 | 50 |
| 2025-09-24 | 115.02 | 116.92 | 114.78 | 116.92 | 111.90 | 125 |
| 2025-09-23 | 114.00 | 115.00 | 114.00 | 115.00 | 110.06 | 593 |
| 2025-09-22 | 115.02 | 116.00 | 115.02 | 116.00 | 111.02 | 373 |
| 2025-09-19 | 115.00 | 115.00 | 111.52 | 114.00 | 109.11 | 1,003 |
| 2025-09-18 | 115.00 | 115.00 | 115.00 | 115.00 | 110.06 | 0 |
| 2025-09-17 | 115.00 | 115.00 | 115.00 | 115.00 | 110.06 | 0 |
| 2025-09-16 | 115.00 | 115.00 | 115.00 | 115.00 | 110.06 | 0 |
| 2025-09-15 | 115.00 | 115.00 | 115.00 | 115.00 | 110.06 | 0 |
| 2025-09-12 | 116.96 | 116.96 | 115.00 | 115.00 | 110.06 | 62 |
| 2025-09-11 | 117.00 | 117.00 | 117.00 | 117.00 | 111.98 | 0 |
| 2025-09-10 | 117.00 | 117.30 | 116.98 | 117.00 | 111.98 | 4,961 |
| 2025-09-09 | 116.98 | 117.00 | 116.98 | 117.00 | 111.98 | 689 |
| 2025-09-08 | 116.98 | 116.98 | 116.98 | 116.98 | 111.96 | 1 |
| 2025-09-05 | 115.00 | 115.00 | 115.00 | 115.00 | 110.06 | 0 |
| 2025-09-04 | 115.00 | 115.00 | 115.00 | 115.00 | 110.06 | 0 |
| 2025-09-03 | 115.00 | 115.00 | 115.00 | 115.00 | 110.06 | 0 |
| 2025-09-02 | 116.98 | 117.40 | 115.00 | 115.00 | 110.06 | 15,417 |
| 2025-09-01 | 116.98 | 116.98 | 116.98 | 116.98 | 111.96 | 0 |
| 2025-08-29 | 116.98 | 116.98 | 116.98 | 116.98 | 111.96 | 0 |
| 2025-08-28 | 116.98 | 116.98 | 116.98 | 116.98 | 111.96 | 5 |
| 2025-08-27 | 117.38 | 117.38 | 117.38 | 117.38 | 112.34 | 0 |
| 2025-08-26 | 117.38 | 117.38 | 117.38 | 117.38 | 112.34 | 0 |
| 2025-08-25 | 117.38 | 117.38 | 117.38 | 117.38 | 112.34 | 0 |
| 2025-08-22 | 117.38 | 117.38 | 117.38 | 117.38 | 112.34 | 0 |
| 2025-08-21 | 117.38 | 117.38 | 117.38 | 117.38 | 112.34 | 0 |
| 2025-08-20 | 117.38 | 117.38 | 117.38 | 117.38 | 112.34 | 0 |
| 2025-08-19 | 117.38 | 117.38 | 117.38 | 117.38 | 112.34 | 0 |
| 2025-08-18 | 117.38 | 117.38 | 117.38 | 117.38 | 112.34 | 2 |
| 2025-08-15 | 117.40 | 117.40 | 117.40 | 117.40 | 112.36 | 0 |
| 2025-08-14 | 117.40 | 117.40 | 117.40 | 117.40 | 112.36 | 0 |
| 2025-08-13 | 117.40 | 117.40 | 117.40 | 117.40 | 112.36 | 0 |
| 2025-08-12 | 113.00 | 117.40 | 113.00 | 117.40 | 112.36 | 2,150 |
| 2025-08-11 | 116.98 | 116.98 | 116.98 | 116.98 | 111.96 | 48 |
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.