Trøndelag Sparebank (OSL:TRSB)
Norway
· Delayed Price · Currency is NOK 114.30
-2.66 (-2.27%)
At close: Dec 5, 2025
Trøndelag Sparebank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 114.30 | 114.30 | 114.30 | 114.30 | 114.30 | -2.27% | 200 |
| Dec 4, 2025 | 116.96 | 116.96 | 116.96 | 116.96 | 116.96 | - | - |
| Dec 3, 2025 | 117.00 | 117.00 | 116.96 | 116.96 | 116.96 | 0.83% | 350 |
| Dec 2, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - | 155 |
| Dec 1, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - | 45 |
| Nov 28, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - | - |
| Nov 27, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - | - |
| Nov 26, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -0.85% | 465 |
| Nov 25, 2025 | 114.14 | 117.00 | 114.14 | 117.00 | 117.00 | 4.15% | 6,012 |
| Nov 24, 2025 | 112.34 | 112.34 | 112.34 | 112.34 | 112.34 | - | 400 |
| Nov 21, 2025 | 112.34 | 112.34 | 112.34 | 112.34 | 112.34 | -0.57% | 50 |
| Nov 20, 2025 | 112.32 | 112.98 | 112.32 | 112.98 | 112.98 | 0.30% | 1,229 |
| Nov 19, 2025 | 112.64 | 112.64 | 112.64 | 112.64 | 112.64 | - | - |
| Nov 18, 2025 | 112.84 | 112.84 | 112.64 | 112.64 | 112.64 | 0.57% | 6 |
| Nov 17, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -0.52% | 9 |
| Nov 14, 2025 | 112.58 | 112.58 | 112.58 | 112.58 | 112.58 | 0.52% | 1 |
| Nov 13, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - | - |
| Nov 12, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - | - |
| Nov 11, 2025 | 108.22 | 112.00 | 108.22 | 112.00 | 112.00 | 5.44% | 1,002 |
| Nov 10, 2025 | 106.22 | 106.22 | 106.22 | 106.22 | 106.22 | - | - |
| Nov 7, 2025 | 106.52 | 106.70 | 106.22 | 106.22 | 106.22 | -0.58% | 300 |
| Nov 6, 2025 | 110.02 | 110.02 | 105.00 | 106.84 | 106.84 | -3.75% | 1,827 |
| Nov 5, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - | - |
| Nov 4, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - | - |
| Nov 3, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - | - |
| Oct 31, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - | - |
| Oct 30, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - | - |
| Oct 29, 2025 | 111.54 | 111.54 | 110.54 | 111.00 | 111.00 | - | 530 |
| Oct 28, 2025 | 112.80 | 112.80 | 111.00 | 111.00 | 111.00 | -1.00% | 100 |
| Oct 27, 2025 | 112.12 | 112.12 | 112.12 | 112.12 | 112.12 | -1.22% | 2 |
| Oct 24, 2025 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | 0.02% | 8 |
| Oct 23, 2025 | 113.10 | 113.48 | 113.00 | 113.48 | 113.48 | 1.21% | 1,096 |
| Oct 22, 2025 | 112.12 | 112.12 | 112.12 | 112.12 | 112.12 | - | - |
| Oct 21, 2025 | 112.12 | 112.12 | 112.12 | 112.12 | 112.12 | - | - |
| Oct 20, 2025 | 112.12 | 112.12 | 112.12 | 112.12 | 112.12 | -0.95% | 1 |
| Oct 17, 2025 | 113.20 | 113.20 | 113.20 | 113.20 | 113.20 | 1.98% | 529 |
| Oct 16, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | -0.89% | 1 |
| Oct 15, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -0.88% | 372 |
| Oct 14, 2025 | 111.02 | 113.00 | 110.98 | 113.00 | 113.00 | - | 3,227 |
| Oct 13, 2025 | 114.52 | 114.52 | 113.00 | 113.00 | 113.00 | -1.33% | 107 |
| Oct 10, 2025 | 116.00 | 116.00 | 114.52 | 114.52 | 114.52 | - | 46 |
| Oct 9, 2025 | 114.52 | 114.52 | 114.52 | 114.52 | 114.52 | -2.12% | 1 |
| Oct 8, 2025 | 115.50 | 117.00 | 115.50 | 117.00 | 117.00 | 1.30% | 776 |
| Oct 7, 2025 | 115.50 | 115.50 | 114.52 | 115.50 | 115.50 | 0.87% | 57 |
| Oct 6, 2025 | 115.00 | 115.00 | 114.50 | 114.50 | 114.50 | -0.57% | 583 |
| Oct 3, 2025 | 115.16 | 115.16 | 115.16 | 115.16 | 115.16 | - | 52 |
| Oct 2, 2025 | 115.14 | 115.16 | 115.14 | 115.16 | 115.16 | 0.58% | 819 |
| Oct 1, 2025 | 111.50 | 114.50 | 111.50 | 114.50 | 114.50 | -2.10% | 574 |
| Sep 30, 2025 | 116.94 | 116.96 | 116.94 | 116.96 | 116.96 | 0.02% | 1,027 |
| Sep 29, 2025 | 113.00 | 116.94 | 113.00 | 116.94 | 116.94 | - | 95 |
| Sep 26, 2025 | 116.94 | 116.94 | 116.94 | 116.94 | 116.94 | - | 95 |
| Sep 25, 2025 | 116.94 | 116.94 | 116.94 | 116.94 | 116.94 | 0.02% | 50 |
| Sep 24, 2025 | 115.02 | 116.92 | 114.78 | 116.92 | 116.92 | 1.67% | 125 |
| Sep 23, 2025 | 114.00 | 115.00 | 114.00 | 115.00 | 115.00 | -0.86% | 593 |
| Sep 22, 2025 | 115.02 | 116.00 | 115.02 | 116.00 | 116.00 | 1.75% | 373 |
| Sep 19, 2025 | 115.00 | 115.00 | 111.52 | 114.00 | 114.00 | -0.87% | 1,003 |
| Sep 18, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | - |
| Sep 17, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | - |
| Sep 16, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | - |
| Sep 15, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | - |
| Sep 12, 2025 | 116.96 | 116.96 | 115.00 | 115.00 | 115.00 | -1.71% | 62 |
| Sep 11, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - | - |
| Sep 10, 2025 | 117.00 | 117.30 | 116.98 | 117.00 | 117.00 | - | 4,961 |
| Sep 9, 2025 | 116.98 | 117.00 | 116.98 | 117.00 | 117.00 | 0.02% | 689 |
| Sep 8, 2025 | 116.98 | 116.98 | 116.98 | 116.98 | 116.98 | 1.72% | 1 |
| Sep 5, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | - |
| Sep 4, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | - |
| Sep 3, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | - |
| Sep 2, 2025 | 116.98 | 117.40 | 115.00 | 115.00 | 115.00 | -1.69% | 15,417 |
| Sep 1, 2025 | 116.98 | 116.98 | 116.98 | 116.98 | 116.98 | - | - |
| Aug 29, 2025 | 116.98 | 116.98 | 116.98 | 116.98 | 116.98 | - | - |
| Aug 28, 2025 | 116.98 | 116.98 | 116.98 | 116.98 | 116.98 | -0.34% | 5 |
| Aug 27, 2025 | 117.38 | 117.38 | 117.38 | 117.38 | 117.38 | - | - |
| Aug 26, 2025 | 117.38 | 117.38 | 117.38 | 117.38 | 117.38 | - | - |
| Aug 25, 2025 | 117.38 | 117.38 | 117.38 | 117.38 | 117.38 | - | - |
| Aug 22, 2025 | 117.38 | 117.38 | 117.38 | 117.38 | 117.38 | - | - |
| Aug 21, 2025 | 117.38 | 117.38 | 117.38 | 117.38 | 117.38 | - | - |
| Aug 20, 2025 | 117.38 | 117.38 | 117.38 | 117.38 | 117.38 | - | - |
| Aug 19, 2025 | 117.38 | 117.38 | 117.38 | 117.38 | 117.38 | - | - |
| Aug 18, 2025 | 117.38 | 117.38 | 117.38 | 117.38 | 117.38 | -0.02% | 2 |
| Aug 15, 2025 | 117.40 | 117.40 | 117.40 | 117.40 | 117.40 | - | - |
| Aug 14, 2025 | 117.40 | 117.40 | 117.40 | 117.40 | 117.40 | - | - |
| Aug 13, 2025 | 117.40 | 117.40 | 117.40 | 117.40 | 117.40 | - | - |
| Aug 12, 2025 | 113.00 | 117.40 | 113.00 | 117.40 | 117.40 | 0.36% | 2,150 |
| Aug 11, 2025 | 116.98 | 116.98 | 116.98 | 116.98 | 116.98 | 2.61% | 48 |
| Aug 8, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - | - |
| Aug 7, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -1.72% | 100 |
| Aug 6, 2025 | 117.00 | 117.00 | 116.00 | 116.00 | 116.00 | -0.85% | 1,329 |
| Aug 5, 2025 | 118.00 | 118.00 | 117.00 | 117.00 | 117.00 | -1.68% | 574 |
| Aug 4, 2025 | 118.98 | 119.00 | 118.98 | 119.00 | 119.00 | 0.02% | 1,320 |
| Aug 1, 2025 | 118.98 | 118.98 | 118.98 | 118.98 | 118.98 | - | - |
| Jul 31, 2025 | 118.98 | 118.98 | 118.98 | 118.98 | 118.98 | - | - |
| Jul 30, 2025 | 118.98 | 118.98 | 118.98 | 118.98 | 118.98 | - | - |
| Jul 29, 2025 | 118.98 | 118.98 | 118.98 | 118.98 | 118.98 | - | - |
| Jul 28, 2025 | 118.98 | 118.98 | 118.98 | 118.98 | 118.98 | - | - |
| Jul 25, 2025 | 118.98 | 118.98 | 118.98 | 118.98 | 118.98 | - | - |
| Jul 24, 2025 | 115.00 | 118.98 | 115.00 | 118.98 | 118.98 | 4.64% | 108 |
| Jul 23, 2025 | 113.70 | 113.70 | 113.70 | 113.70 | 113.70 | - | - |
| Jul 22, 2025 | 113.70 | 113.70 | 113.70 | 113.70 | 113.70 | - | - |
| Jul 21, 2025 | 113.70 | 113.70 | 113.70 | 113.70 | 113.70 | - | - |