Trøndelag Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 115.00 | 115.00 | 115.00 | 115.00 | 110.06 | 0 |
| 2025-05-13 | 115.00 | 115.00 | 115.00 | 115.00 | 110.06 | 400 |
| 2025-05-12 | 112.50 | 117.00 | 112.50 | 117.00 | 111.98 | 3,630 |
| 2025-05-09 | 116.98 | 116.98 | 116.98 | 116.98 | 111.96 | 0 |
| 2025-05-08 | 116.98 | 116.98 | 116.98 | 116.98 | 111.96 | 10 |
| 2025-05-07 | 115.84 | 115.84 | 115.84 | 115.84 | 110.87 | 200 |
| 2025-05-06 | 114.98 | 114.98 | 114.98 | 114.98 | 110.05 | 215 |
| 2025-05-05 | 114.80 | 118.96 | 114.80 | 115.02 | 110.08 | 678 |
| 2025-05-02 | 112.00 | 112.00 | 112.00 | 112.00 | 107.19 | 0 |
| 2025-04-30 | 112.00 | 112.00 | 112.00 | 112.00 | 107.19 | 60 |
| 2025-04-29 | 112.50 | 114.00 | 112.50 | 114.00 | 109.11 | 18 |
| 2025-04-28 | 110.98 | 111.00 | 110.98 | 111.00 | 106.24 | 11,910 |
| 2025-04-25 | 109.50 | 109.50 | 109.50 | 109.50 | 104.80 | 0 |
| 2025-04-24 | 109.48 | 109.50 | 109.48 | 109.50 | 104.80 | 4,492 |
| 2025-04-23 | 109.90 | 109.90 | 109.90 | 109.90 | 105.18 | 9,088 |
| 2025-04-22 | 109.50 | 109.50 | 109.50 | 109.50 | 104.80 | 3,828 |
| 2025-04-16 | 109.04 | 109.04 | 109.04 | 109.04 | 104.36 | 0 |
| 2025-04-15 | 110.00 | 111.00 | 109.04 | 109.04 | 104.36 | 786 |
| 2025-04-14 | 110.70 | 110.70 | 108.02 | 108.98 | 104.30 | 2,402 |
| 2025-04-11 | 109.98 | 109.98 | 109.98 | 109.98 | 105.26 | 0 |
| 2025-04-10 | 109.98 | 109.98 | 109.98 | 109.98 | 105.26 | 5 |
| 2025-04-09 | 107.00 | 107.00 | 105.50 | 105.50 | 100.97 | 95 |
| 2025-04-08 | 105.50 | 109.96 | 105.50 | 108.98 | 104.30 | 3,534 |
| 2025-04-07 | 104.00 | 104.00 | 103.00 | 103.00 | 98.579 | 7,977 |
| 2025-04-04 | 108.04 | 108.04 | 106.02 | 106.02 | 101.47 | 2,087 |
| 2025-04-03 | 109.10 | 109.10 | 109.10 | 109.10 | 104.42 | 60 |
| 2025-04-02 | 109.10 | 109.10 | 109.10 | 109.10 | 104.42 | 55 |
| 2025-04-01 | 110.00 | 111.00 | 110.00 | 110.20 | 105.47 | 58,824 |
| 2025-03-31 | 111.12 | 111.12 | 111.10 | 111.10 | 106.33 | 749 |
| 2025-03-28 | 111.08 | 111.08 | 111.08 | 111.08 | 106.31 | 517 |
| 2025-03-27 | 114.00 | 114.00 | 113.00 | 113.00 | 103.56 | 1,115 |
| 2025-03-26 | 115.98 | 116.00 | 115.98 | 116.00 | 106.31 | 900 |
| 2025-03-25 | 114.66 | 117.96 | 112.54 | 116.50 | 106.76 | 8,956 |
| 2025-03-24 | 114.94 | 114.94 | 112.50 | 112.50 | 103.10 | 27 |
| 2025-03-21 | 115.00 | 115.00 | 113.00 | 114.36 | 104.80 | 4,242 |
| 2025-03-20 | 116.50 | 116.50 | 113.00 | 115.98 | 106.29 | 7,383 |
| 2025-03-19 | 118.98 | 121.00 | 118.98 | 119.98 | 109.95 | 14,396 |
| 2025-03-18 | 116.00 | 116.00 | 116.00 | 116.00 | 106.31 | 0 |
| 2025-03-17 | 115.98 | 116.00 | 115.98 | 116.00 | 106.31 | 2,656 |
| 2025-03-14 | 113.98 | 116.00 | 113.68 | 116.00 | 106.31 | 5,026 |
| 2025-03-13 | 112.20 | 114.00 | 112.20 | 114.00 | 104.47 | 1,064 |
| 2025-03-12 | 112.20 | 112.20 | 112.20 | 112.20 | 102.82 | 1 |
| 2025-03-11 | 112.20 | 112.20 | 112.20 | 112.20 | 102.82 | 26 |
| 2025-03-10 | 112.00 | 112.00 | 112.00 | 112.00 | 102.64 | 9 |
| 2025-03-07 | 114.04 | 114.04 | 112.04 | 113.00 | 103.56 | 2,073 |
| 2025-03-06 | 114.00 | 115.50 | 114.00 | 115.50 | 105.85 | 33 |
| 2025-03-05 | 117.50 | 117.50 | 112.02 | 112.02 | 102.66 | 930 |
| 2025-03-04 | 120.98 | 120.98 | 119.52 | 119.52 | 109.53 | 20 |
| 2025-03-03 | 121.00 | 121.00 | 120.98 | 121.00 | 110.89 | 223 |
| 2025-02-28 | 119.00 | 123.00 | 119.00 | 122.78 | 112.52 | 67 |
| 2025-02-27 | 117.50 | 121.00 | 117.00 | 119.00 | 109.05 | 2,572 |
| 2025-02-26 | 116.96 | 118.00 | 116.96 | 118.00 | 108.14 | 3,475 |
| 2025-02-25 | 113.50 | 116.96 | 113.50 | 116.96 | 107.19 | 50 |
| 2025-02-24 | 116.98 | 116.98 | 116.98 | 116.98 | 107.20 | 60 |
| 2025-02-21 | 115.96 | 116.00 | 115.50 | 115.50 | 105.85 | 2,296 |
| 2025-02-20 | 114.12 | 114.12 | 114.12 | 114.12 | 104.58 | 0 |
| 2025-02-19 | 115.00 | 115.00 | 114.12 | 114.12 | 104.58 | 3,512 |
| 2025-02-18 | 121.00 | 121.00 | 113.50 | 114.60 | 105.02 | 25,966 |
| 2025-02-17 | 119.00 | 120.98 | 119.00 | 120.98 | 110.87 | 58 |
| 2025-02-14 | 115.00 | 115.00 | 115.00 | 115.00 | 105.39 | 100 |
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.