Trøndelag Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 107.30 | 108.30 | 107.30 | 108.30 | 108.30 | 242 |
| 2026-10-15 | 108.30 | 108.30 | 108.30 | 108.30 | 108.30 | 242 |
| 2026-10-14 | 107.30 | 108.30 | 107.30 | 108.30 | 108.30 | 242 |
| 2026-10-13 | 107.04 | 108.50 | 107.04 | 108.02 | 108.02 | 1,011 |
| 2026-10-12 | 110.02 | 110.02 | 110.02 | 110.02 | 110.02 | 0 |
| 2026-10-09 | 110.02 | 110.02 | 110.02 | 110.02 | 110.02 | 0 |
| 2026-10-08 | 110.02 | 110.02 | 110.02 | 110.02 | 110.02 | 8 |
| 2026-10-07 | 110.02 | 110.02 | 110.02 | 110.02 | 110.02 | 8 |
| 2026-10-06 | 110.02 | 110.02 | 110.02 | 110.02 | 110.02 | 0 |
| 2026-10-05 | 110.02 | 110.02 | 110.02 | 110.02 | 110.02 | 0 |
| 2026-10-02 | 110.02 | 110.02 | 110.02 | 110.02 | 110.02 | 8 |
| 2026-10-01 | 109.98 | 109.98 | 109.98 | 109.98 | 109.98 | 590 |
| 2026-09-30 | 109.98 | 109.98 | 109.98 | 109.98 | 109.98 | 590 |
| 2026-09-29 | 109.96 | 109.98 | 109.96 | 109.98 | 109.98 | 590 |
| 2026-09-28 | 107.04 | 107.04 | 107.04 | 107.04 | 107.04 | 0 |
| 2026-09-25 | 107.04 | 107.04 | 107.04 | 107.04 | 107.04 | 424 |
| 2026-09-24 | 108.00 | 108.00 | 107.04 | 107.04 | 107.04 | 424 |
| 2026-09-23 | 109.96 | 109.96 | 109.96 | 109.96 | 109.96 | 34 |
| 2026-09-22 | 109.96 | 109.96 | 109.96 | 109.96 | 109.96 | 34 |
| 2026-09-21 | 109.96 | 109.96 | 109.96 | 109.96 | 109.96 | 34 |
| 2026-09-18 | 109.96 | 109.96 | 109.96 | 109.96 | 109.96 | 34 |
| 2026-09-17 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 9 |
| 2026-09-16 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 100 |
| 2026-09-15 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 100 |
| 2026-09-14 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 100 |
| 2026-09-11 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 46 |
| 2026-09-10 | 109.82 | 109.82 | 109.82 | 109.82 | 109.82 | 100 |
| 2026-09-09 | 110.00 | 110.00 | 109.82 | 109.82 | 109.82 | 100 |
| 2026-09-08 | 110.00 | 110.00 | 109.04 | 109.04 | 109.04 | 67 |
| 2026-09-07 | 110.70 | 110.70 | 110.70 | 110.70 | 110.70 | 50 |
| 2026-09-04 | 108.98 | 108.98 | 108.98 | 108.98 | 108.98 | 0 |
| 2026-09-03 | 108.98 | 108.98 | 108.98 | 108.98 | 108.98 | 0 |
| 2026-09-02 | 108.98 | 108.98 | 108.98 | 108.98 | 108.98 | 0 |
| 2026-09-01 | 108.98 | 108.98 | 108.98 | 108.98 | 108.98 | 0 |
| 2026-08-31 | 108.98 | 108.98 | 108.98 | 108.98 | 108.98 | 0 |
| 2026-08-28 | 108.98 | 108.98 | 108.98 | 108.98 | 108.98 | 815 |
| 2026-08-27 | 108.48 | 108.98 | 107.98 | 108.98 | 108.98 | 815 |
| 2026-08-26 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 20 |
| 2026-08-25 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0 |
| 2026-08-24 | 109.08 | 109.08 | 109.00 | 109.00 | 109.00 | 20 |
| 2026-08-21 | 105.02 | 105.02 | 105.02 | 105.02 | 105.02 | 694 |
| 2026-08-20 | 107.90 | 108.98 | 105.02 | 105.02 | 105.02 | 694 |
| 2026-08-19 | 110.00 | 110.00 | 106.02 | 106.02 | 106.02 | 92 |
| 2026-08-18 | 109.20 | 109.20 | 109.20 | 109.20 | 109.20 | 1 |
| 2026-08-17 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 1,523 |
| 2026-08-14 | 107.00 | 109.00 | 105.00 | 105.00 | 105.00 | 1,523 |
| 2026-08-13 | 107.00 | 111.70 | 107.00 | 111.70 | 111.70 | 1,742 |
| 2026-08-12 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 50 |
| 2026-08-11 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0 |
| 2026-08-10 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0 |
| 2026-08-07 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 5 |
| 2026-08-06 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 5 |
| 2026-08-05 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 5 |
| 2026-08-04 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 5 |
| 2026-08-03 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 5 |
| 2026-07-31 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 1,643 |
| 2026-07-30 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 1,643 |
| 2026-07-29 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 1,643 |
| 2026-07-28 | 109.02 | 111.00 | 109.02 | 111.00 | 111.00 | 23 |
| 2026-07-27 | 109.02 | 109.02 | 109.02 | 109.02 | 109.02 | 8 |
Page 1 of 5 · 249 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.