Trøndelag Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 119.00 | 119.00 | 117.98 | 117.98 | 108.12 | 362 |
| 2025-02-12 | 115.42 | 118.00 | 115.42 | 116.30 | 106.58 | 4,758 |
| 2025-02-11 | 117.80 | 118.00 | 116.50 | 116.50 | 106.76 | 4,374 |
| 2025-02-10 | 118.04 | 120.96 | 118.02 | 118.02 | 108.16 | 89 |
| 2025-02-07 | 120.00 | 120.00 | 117.00 | 117.50 | 107.68 | 419 |
| 2025-02-06 | 118.00 | 119.98 | 117.22 | 119.98 | 109.95 | 1,266 |
| 2025-02-05 | 118.96 | 118.96 | 117.00 | 118.00 | 108.14 | 588 |
| 2025-02-04 | 119.00 | 119.98 | 116.80 | 116.80 | 107.04 | 1,261 |
| 2025-02-03 | 116.00 | 121.00 | 116.00 | 119.70 | 109.70 | 1,481 |
| 2025-01-31 | 114.16 | 114.16 | 114.16 | 114.16 | 104.62 | 1,200 |
| 2025-01-30 | 114.20 | 114.20 | 114.20 | 114.20 | 104.66 | 0 |
| 2025-01-29 | 114.20 | 114.20 | 114.20 | 114.20 | 104.66 | 0 |
| 2025-01-28 | 115.98 | 115.98 | 114.20 | 114.20 | 104.66 | 5,206 |
| 2025-01-27 | 116.00 | 117.00 | 113.00 | 115.98 | 106.29 | 1,183 |
| 2025-01-24 | 114.80 | 115.00 | 114.50 | 115.00 | 105.39 | 201 |
| 2025-01-23 | 112.60 | 114.00 | 112.60 | 114.00 | 104.47 | 640 |
| 2025-01-22 | 112.50 | 112.50 | 112.50 | 112.50 | 103.10 | 1 |
| 2025-01-21 | 110.80 | 110.80 | 110.80 | 110.80 | 101.54 | 1 |
| 2025-01-20 | 111.50 | 112.00 | 111.50 | 112.00 | 102.64 | 11 |
| 2025-01-17 | 111.00 | 111.00 | 111.00 | 111.00 | 101.72 | 3,443 |
| 2025-01-16 | 110.50 | 112.00 | 110.50 | 112.00 | 102.64 | 10,275 |
| 2025-01-15 | 110.52 | 110.52 | 109.02 | 109.52 | 100.37 | 16,005 |
| 2025-01-14 | 110.50 | 112.00 | 110.50 | 112.00 | 102.64 | 32 |
| 2025-01-13 | 111.00 | 111.00 | 111.00 | 111.00 | 101.72 | 40 |
| 2025-01-10 | 110.50 | 110.50 | 110.50 | 110.50 | 101.27 | 0 |
| 2025-01-09 | 110.60 | 110.60 | 110.50 | 110.50 | 101.27 | 17 |
| 2025-01-08 | 110.50 | 110.98 | 110.00 | 110.00 | 100.81 | 960 |
| 2025-01-07 | 110.00 | 110.98 | 110.00 | 110.98 | 101.71 | 143 |
| 2025-01-06 | 109.50 | 109.50 | 109.00 | 109.00 | 99.891 | 300 |
| 2025-01-03 | 111.00 | 111.30 | 111.00 | 111.30 | 102.00 | 436 |
| 2025-01-02 | 110.02 | 110.02 | 109.98 | 110.00 | 100.81 | 4,280 |
| 2024-12-30 | 109.00 | 111.00 | 109.00 | 109.00 | 99.891 | 6,345 |
| 2024-12-27 | 110.02 | 111.50 | 106.02 | 109.00 | 99.891 | 15,099 |
| 2024-12-23 | 111.00 | 112.98 | 109.30 | 110.00 | 100.81 | 4,966 |
| 2024-12-20 | 108.60 | 111.10 | 108.60 | 110.00 | 100.81 | 14,501 |
| 2024-12-19 | 114.00 | 114.00 | 112.98 | 113.00 | 103.56 | 5,034 |
| 2024-12-18 | 107.00 | 113.00 | 107.00 | 111.98 | 102.62 | 12,842 |
← NewerPage 8 of 8 · 457 trading days
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.