Trøndelag Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 114.00 | 114.00 | 114.00 | 114.00 | 109.11 | 0 |
| 2025-08-07 | 114.00 | 114.00 | 114.00 | 114.00 | 109.11 | 100 |
| 2025-08-06 | 117.00 | 117.00 | 116.00 | 116.00 | 111.02 | 1,329 |
| 2025-08-05 | 118.00 | 118.00 | 117.00 | 117.00 | 111.98 | 574 |
| 2025-08-04 | 118.98 | 119.00 | 118.98 | 119.00 | 113.89 | 1,320 |
| 2025-08-01 | 118.98 | 118.98 | 118.98 | 118.98 | 113.87 | 0 |
| 2025-07-31 | 118.98 | 118.98 | 118.98 | 118.98 | 113.87 | 0 |
| 2025-07-30 | 118.98 | 118.98 | 118.98 | 118.98 | 113.87 | 0 |
| 2025-07-29 | 118.98 | 118.98 | 118.98 | 118.98 | 113.87 | 0 |
| 2025-07-28 | 118.98 | 118.98 | 118.98 | 118.98 | 113.87 | 0 |
| 2025-07-25 | 118.98 | 118.98 | 118.98 | 118.98 | 113.87 | 0 |
| 2025-07-24 | 115.00 | 118.98 | 115.00 | 118.98 | 113.87 | 108 |
| 2025-07-23 | 113.70 | 113.70 | 113.70 | 113.70 | 108.82 | 0 |
| 2025-07-22 | 113.70 | 113.70 | 113.70 | 113.70 | 108.82 | 0 |
| 2025-07-21 | 113.70 | 113.70 | 113.70 | 113.70 | 108.82 | 0 |
| 2025-07-18 | 113.70 | 113.70 | 113.70 | 113.70 | 108.82 | 0 |
| 2025-07-17 | 113.70 | 113.70 | 113.70 | 113.70 | 108.82 | 0 |
| 2025-07-16 | 113.70 | 113.70 | 113.70 | 113.70 | 108.82 | 0 |
| 2025-07-15 | 113.70 | 113.70 | 113.70 | 113.70 | 108.82 | 0 |
| 2025-07-14 | 113.70 | 113.70 | 113.70 | 113.70 | 108.82 | 0 |
| 2025-07-11 | 113.70 | 113.70 | 113.70 | 113.70 | 108.82 | 0 |
| 2025-07-10 | 113.70 | 113.70 | 113.70 | 113.70 | 108.82 | 0 |
| 2025-07-09 | 113.70 | 113.70 | 113.70 | 113.70 | 108.82 | 0 |
| 2025-07-08 | 113.70 | 113.70 | 113.70 | 113.70 | 108.82 | 50 |
| 2025-07-07 | 113.70 | 113.70 | 113.70 | 113.70 | 108.82 | 0 |
| 2025-07-04 | 113.70 | 113.70 | 113.70 | 113.70 | 108.82 | 40 |
| 2025-07-03 | 113.50 | 113.50 | 113.50 | 113.50 | 108.63 | 50 |
| 2025-07-02 | 117.58 | 117.58 | 117.58 | 117.58 | 112.53 | 0 |
| 2025-07-01 | 117.58 | 117.58 | 117.58 | 117.58 | 112.53 | 0 |
| 2025-06-30 | 117.58 | 117.58 | 117.58 | 117.58 | 112.53 | 3 |
| 2025-06-27 | 117.98 | 118.00 | 117.98 | 118.00 | 112.94 | 6,378 |
| 2025-06-26 | 116.50 | 118.00 | 116.50 | 117.98 | 112.92 | 581 |
| 2025-06-25 | 116.30 | 116.30 | 116.30 | 116.30 | 111.31 | 50 |
| 2025-06-24 | 116.30 | 116.30 | 116.30 | 116.30 | 111.31 | 50 |
| 2025-06-23 | 114.60 | 114.60 | 114.60 | 114.60 | 109.68 | 3 |
| 2025-06-20 | 114.02 | 114.02 | 114.02 | 114.02 | 109.13 | 1 |
| 2025-06-19 | 118.28 | 118.28 | 118.28 | 118.28 | 113.20 | 9 |
| 2025-06-18 | 118.78 | 118.78 | 118.78 | 118.78 | 113.68 | 0 |
| 2025-06-17 | 118.78 | 118.78 | 118.78 | 118.78 | 113.68 | 4 |
| 2025-06-16 | 118.78 | 118.78 | 118.78 | 118.78 | 113.68 | 12 |
| 2025-06-13 | 114.00 | 117.50 | 113.30 | 117.50 | 112.46 | 101 |
| 2025-06-12 | 114.00 | 114.00 | 114.00 | 114.00 | 109.11 | 0 |
| 2025-06-11 | 114.00 | 114.00 | 114.00 | 114.00 | 109.11 | 0 |
| 2025-06-10 | 114.00 | 114.00 | 114.00 | 114.00 | 109.11 | 3 |
| 2025-06-06 | 113.50 | 113.90 | 113.50 | 113.90 | 109.01 | 815 |
| 2025-06-05 | 119.00 | 119.00 | 119.00 | 119.00 | 113.89 | 48 |
| 2025-06-04 | 119.00 | 119.00 | 119.00 | 119.00 | 113.89 | 43 |
| 2025-06-03 | 117.00 | 117.00 | 117.00 | 117.00 | 111.98 | 7 |
| 2025-06-02 | 114.50 | 114.50 | 114.50 | 114.50 | 109.59 | 0 |
| 2025-05-30 | 114.50 | 114.50 | 114.50 | 114.50 | 109.59 | 0 |
| 2025-05-28 | 114.50 | 114.50 | 114.50 | 114.50 | 109.59 | 204 |
| 2025-05-27 | 120.00 | 120.00 | 120.00 | 120.00 | 114.85 | 0 |
| 2025-05-26 | 120.00 | 120.00 | 120.00 | 120.00 | 114.85 | 0 |
| 2025-05-23 | 120.00 | 120.00 | 120.00 | 120.00 | 114.85 | 0 |
| 2025-05-22 | 120.00 | 120.00 | 120.00 | 120.00 | 114.85 | 50 |
| 2025-05-21 | 120.00 | 120.00 | 120.00 | 120.00 | 114.85 | 50 |
| 2025-05-20 | 120.00 | 120.00 | 120.00 | 120.00 | 114.85 | 0 |
| 2025-05-19 | 120.00 | 120.00 | 120.00 | 120.00 | 114.85 | 312 |
| 2025-05-16 | 116.50 | 116.50 | 116.50 | 116.50 | 111.50 | 0 |
| 2025-05-15 | 114.50 | 116.50 | 114.50 | 116.50 | 111.50 | 1,014 |
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.