Trøndelag Sparebank (OSL:TRSB)
Norway
· Delayed Price · Currency is NOK 112.06
-0.84 (-0.74%)
Mar 9, 2026, 2:01 PM CET
Trøndelag Sparebank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 112.90 | 112.90 | 112.90 | 112.90 | 112.90 | - | - |
| Mar 5, 2026 | 112.90 | 112.90 | 112.90 | 112.90 | 112.90 | 0.89% | 15 |
| Mar 4, 2026 | 111.90 | 111.90 | 111.90 | 111.90 | 111.90 | - | - |
| Mar 3, 2026 | 111.90 | 111.90 | 111.90 | 111.90 | 111.90 | - | - |
| Mar 2, 2026 | 111.90 | 111.90 | 111.90 | 111.90 | 111.90 | - | - |
| Feb 27, 2026 | 111.90 | 111.90 | 111.90 | 111.90 | 111.90 | - | - |
| Feb 26, 2026 | 111.90 | 111.90 | 111.90 | 111.90 | 111.90 | - | - |
| Feb 25, 2026 | 111.90 | 111.90 | 111.90 | 111.90 | 111.90 | - | - |
| Feb 24, 2026 | 115.40 | 115.40 | 111.90 | 111.90 | 111.90 | -0.97% | 101 |
| Feb 23, 2026 | 113.02 | 113.02 | 113.00 | 113.00 | 113.00 | 1.33% | 348 |
| Feb 20, 2026 | 111.52 | 111.52 | 111.52 | 111.52 | 111.52 | - | - |
| Feb 19, 2026 | 111.52 | 111.52 | 111.52 | 111.52 | 111.52 | -4.60% | 2 |
| Feb 18, 2026 | 116.90 | 116.90 | 116.90 | 116.90 | 116.90 | - | - |
| Feb 17, 2026 | 116.90 | 116.90 | 116.90 | 116.90 | 116.90 | - | - |
| Feb 16, 2026 | 116.90 | 116.90 | 116.90 | 116.90 | 116.90 | - | - |
| Feb 13, 2026 | 116.90 | 116.90 | 116.90 | 116.90 | 116.90 | - | - |
| Feb 12, 2026 | 116.90 | 116.90 | 116.90 | 116.90 | 116.90 | - | - |
| Feb 11, 2026 | 116.90 | 116.90 | 116.90 | 116.90 | 116.90 | - | - |
| Feb 10, 2026 | 116.90 | 116.90 | 116.90 | 116.90 | 116.90 | - | - |
| Feb 9, 2026 | 116.90 | 116.90 | 116.90 | 116.90 | 116.90 | 4.38% | 1 |
| Feb 6, 2026 | 114.00 | 114.00 | 112.00 | 112.00 | 112.00 | -2.59% | 21 |
| Feb 5, 2026 | 114.98 | 114.98 | 114.98 | 114.98 | 114.98 | 0.86% | 1 |
| Feb 4, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -0.85% | 30 |
| Feb 3, 2026 | 114.98 | 114.98 | 114.98 | 114.98 | 114.98 | - | - |
| Feb 2, 2026 | 114.98 | 114.98 | 114.98 | 114.98 | 114.98 | - | - |
| Jan 30, 2026 | 114.98 | 114.98 | 114.98 | 114.98 | 114.98 | - | 14 |
| Jan 29, 2026 | 114.98 | 114.98 | 114.98 | 114.98 | 114.98 | 3.10% | 48 |
| Jan 28, 2026 | 111.52 | 111.52 | 111.52 | 111.52 | 111.52 | - | - |
| Jan 27, 2026 | 111.52 | 111.52 | 111.52 | 111.52 | 111.52 | - | - |
| Jan 26, 2026 | 112.88 | 112.88 | 111.52 | 111.52 | 111.52 | -1.74% | 207 |
| Jan 23, 2026 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | 2.71% | 529 |
| Jan 22, 2026 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | - | - |
| Jan 21, 2026 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | - | - |
| Jan 20, 2026 | 113.00 | 113.00 | 110.50 | 110.50 | 110.50 | -2.21% | 346 |
| Jan 19, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - | - |
| Jan 16, 2026 | 116.00 | 116.00 | 113.00 | 113.00 | 113.00 | -1.74% | 692 |
| Jan 15, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0.86% | 200 |
| Jan 14, 2026 | 115.00 | 115.00 | 114.02 | 114.02 | 114.02 | -2.48% | 78 |
| Jan 13, 2026 | 116.90 | 116.92 | 116.90 | 116.92 | 116.92 | 2.56% | 521 |
| Jan 12, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -0.87% | 10 |
| Jan 9, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | - |
| Jan 8, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -1.66% | 26 |
| Jan 7, 2026 | 116.94 | 116.94 | 116.94 | 116.94 | 116.94 | - | - |
| Jan 6, 2026 | 116.94 | 116.94 | 116.94 | 116.94 | 116.94 | - | 25 |
| Jan 5, 2026 | 116.94 | 116.94 | 116.94 | 116.94 | 116.94 | - | 40 |
| Jan 2, 2026 | 116.94 | 116.94 | 116.94 | 116.94 | 116.94 | - | 5 |
| Dec 30, 2025 | 116.94 | 116.94 | 116.94 | 116.94 | 116.94 | - | - |
| Dec 29, 2025 | 116.94 | 116.94 | 116.94 | 116.94 | 116.94 | - | - |
| Dec 23, 2025 | 116.94 | 116.94 | 116.94 | 116.94 | 116.94 | - | - |
| Dec 22, 2025 | 111.52 | 116.94 | 111.52 | 116.94 | 116.94 | 3.97% | 60 |
| Dec 19, 2025 | 112.48 | 112.48 | 112.48 | 112.48 | 112.48 | -3.03% | 200 |
| Dec 18, 2025 | 111.40 | 116.00 | 111.40 | 116.00 | 116.00 | 4.32% | 1,132 |
| Dec 17, 2025 | 111.20 | 111.20 | 111.20 | 111.20 | 111.20 | - | - |
| Dec 16, 2025 | 111.20 | 111.20 | 111.20 | 111.20 | 111.20 | - | - |
| Dec 15, 2025 | 110.00 | 111.20 | 110.00 | 111.20 | 111.20 | 0.14% | 1,000 |
| Dec 12, 2025 | 113.88 | 113.88 | 111.04 | 111.04 | 111.04 | -2.85% | 1,337 |
| Dec 11, 2025 | 114.30 | 114.30 | 114.30 | 114.30 | 114.30 | - | - |
| Dec 10, 2025 | 114.30 | 114.30 | 114.30 | 114.30 | 114.30 | - | - |
| Dec 9, 2025 | 114.30 | 114.30 | 114.30 | 114.30 | 114.30 | - | - |
| Dec 8, 2025 | 114.30 | 114.30 | 114.30 | 114.30 | 114.30 | - | - |
| 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 |