Trøndelag Sparebank (OSL:TRSB)
Norway
· Delayed Price · Currency is NOK 118.78
0.00 (0.00%)
Apr 28, 2026, 3:24 PM CET
Trøndelag Sparebank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 117.92 | 118.78 | 117.92 | 118.78 | 118.78 | 0.68% | 2,063 |
| Apr 27, 2026 | 117.98 | 117.98 | 117.98 | 117.98 | 117.98 | - | - |
| Apr 24, 2026 | 117.98 | 117.98 | 117.98 | 117.98 | 117.98 | -0.02% | 40 |
| Apr 23, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - | 851 |
| Apr 22, 2026 | 117.68 | 119.00 | 117.68 | 118.00 | 118.00 | 5.17% | 33,321 |
| Apr 21, 2026 | 114.98 | 115.00 | 112.20 | 112.20 | 112.20 | -1.49% | 639 |
| Apr 20, 2026 | 113.90 | 113.90 | 113.90 | 113.90 | 113.90 | - | - |
| Apr 17, 2026 | 113.88 | 113.90 | 113.88 | 113.90 | 113.90 | 1.50% | 500 |
| Apr 16, 2026 | 113.00 | 113.00 | 112.22 | 112.22 | 112.22 | -3.26% | 414 |
| Apr 15, 2026 | 114.98 | 116.00 | 114.98 | 116.00 | 116.00 | 2.65% | 4,497 |
| Apr 14, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - | - |
| Apr 13, 2026 | 109.98 | 113.00 | 109.98 | 113.00 | 113.00 | 4.63% | 1,330 |
| Apr 10, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - | - |
| Apr 9, 2026 | 108.02 | 108.02 | 107.98 | 108.00 | 108.00 | -2.69% | 3,230 |
| Apr 8, 2026 | 110.98 | 110.98 | 110.98 | 110.98 | 110.98 | -0.02% | 50 |
| Apr 7, 2026 | 111.48 | 111.50 | 110.02 | 111.00 | 111.00 | -1.07% | 1,346 |
| Apr 1, 2026 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | - | - |
| Mar 31, 2026 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | - | - |
| Mar 30, 2026 | 109.80 | 112.24 | 109.80 | 112.20 | 112.20 | 2.19% | 2,935 |
| Mar 27, 2026 | 111.50 | 111.50 | 109.80 | 109.80 | 109.80 | -5.75% | 437 |
| Mar 26, 2026 | 116.48 | 116.50 | 116.48 | 116.50 | 111.50 | 1.30% | 5,984 |
| Mar 25, 2026 | 114.98 | 115.00 | 114.98 | 115.00 | 110.06 | 1.66% | 1,927 |
| Mar 24, 2026 | 113.12 | 113.12 | 113.12 | 113.12 | 108.27 | - | - |
| Mar 23, 2026 | 113.12 | 113.12 | 113.12 | 113.12 | 108.27 | - | - |
| Mar 20, 2026 | 113.12 | 113.12 | 113.12 | 113.12 | 108.27 | - | - |
| Mar 19, 2026 | 113.12 | 113.12 | 113.12 | 113.12 | 108.27 | -0.77% | 16 |
| Mar 18, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 109.11 | - | - |
| Mar 17, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 109.11 | -0.02% | 40 |
| Mar 16, 2026 | 114.02 | 114.02 | 114.02 | 114.02 | 109.13 | - | - |
| Mar 13, 2026 | 114.80 | 114.80 | 114.02 | 114.02 | 109.13 | -0.68% | 57 |
| Mar 12, 2026 | 114.80 | 114.80 | 114.80 | 114.80 | 109.87 | 0.70% | 44 |
| Mar 11, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 109.11 | - | - |
| Mar 10, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 109.11 | 1.73% | 34,336 |
| Mar 9, 2026 | 112.80 | 112.80 | 112.06 | 112.06 | 107.25 | -0.74% | 94 |
| Mar 6, 2026 | 112.90 | 112.90 | 112.90 | 112.90 | 108.05 | - | - |
| Mar 5, 2026 | 112.90 | 112.90 | 112.90 | 112.90 | 108.05 | 0.89% | 15 |
| Mar 4, 2026 | 111.90 | 111.90 | 111.90 | 111.90 | 107.10 | - | - |
| Mar 3, 2026 | 111.90 | 111.90 | 111.90 | 111.90 | 107.10 | - | - |
| Mar 2, 2026 | 111.90 | 111.90 | 111.90 | 111.90 | 107.10 | - | - |
| Feb 27, 2026 | 111.90 | 111.90 | 111.90 | 111.90 | 107.10 | - | - |
| Feb 26, 2026 | 111.90 | 111.90 | 111.90 | 111.90 | 107.10 | - | - |
| Feb 25, 2026 | 111.90 | 111.90 | 111.90 | 111.90 | 107.10 | - | - |
| Feb 24, 2026 | 115.40 | 115.40 | 111.90 | 111.90 | 107.10 | -0.97% | 101 |
| Feb 23, 2026 | 113.02 | 113.02 | 113.00 | 113.00 | 108.15 | 1.33% | 348 |
| Feb 20, 2026 | 111.52 | 111.52 | 111.52 | 111.52 | 106.73 | - | - |
| Feb 19, 2026 | 111.52 | 111.52 | 111.52 | 111.52 | 106.73 | -4.60% | 2 |
| Feb 18, 2026 | 116.90 | 116.90 | 116.90 | 116.90 | 111.88 | - | - |
| Feb 17, 2026 | 116.90 | 116.90 | 116.90 | 116.90 | 111.88 | - | - |
| Feb 16, 2026 | 116.90 | 116.90 | 116.90 | 116.90 | 111.88 | - | - |
| Feb 13, 2026 | 116.90 | 116.90 | 116.90 | 116.90 | 111.88 | - | - |
| Feb 12, 2026 | 116.90 | 116.90 | 116.90 | 116.90 | 111.88 | - | - |
| Feb 11, 2026 | 116.90 | 116.90 | 116.90 | 116.90 | 111.88 | - | - |
| Feb 10, 2026 | 116.90 | 116.90 | 116.90 | 116.90 | 111.88 | - | - |
| Feb 9, 2026 | 116.90 | 116.90 | 116.90 | 116.90 | 111.88 | 4.38% | 1 |
| Feb 6, 2026 | 114.00 | 114.00 | 112.00 | 112.00 | 107.19 | -2.59% | 21 |
| Feb 5, 2026 | 114.98 | 114.98 | 114.98 | 114.98 | 110.05 | 0.86% | 1 |
| Feb 4, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 109.11 | -0.85% | 30 |
| Feb 3, 2026 | 114.98 | 114.98 | 114.98 | 114.98 | 110.05 | - | - |
| Feb 2, 2026 | 114.98 | 114.98 | 114.98 | 114.98 | 110.05 | - | - |
| Jan 30, 2026 | 114.98 | 114.98 | 114.98 | 114.98 | 110.05 | - | 14 |
| Jan 29, 2026 | 114.98 | 114.98 | 114.98 | 114.98 | 110.05 | 3.10% | 48 |
| Jan 28, 2026 | 111.52 | 111.52 | 111.52 | 111.52 | 106.73 | - | - |
| Jan 27, 2026 | 111.52 | 111.52 | 111.52 | 111.52 | 106.73 | - | - |
| Jan 26, 2026 | 112.88 | 112.88 | 111.52 | 111.52 | 106.73 | -1.74% | 207 |
| Jan 23, 2026 | 113.50 | 113.50 | 113.50 | 113.50 | 108.63 | 2.71% | 529 |
| Jan 22, 2026 | 110.50 | 110.50 | 110.50 | 110.50 | 105.76 | - | - |
| Jan 21, 2026 | 110.50 | 110.50 | 110.50 | 110.50 | 105.76 | - | - |
| Jan 20, 2026 | 113.00 | 113.00 | 110.50 | 110.50 | 105.76 | -2.21% | 346 |
| Jan 19, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 108.15 | - | - |
| Jan 16, 2026 | 116.00 | 116.00 | 113.00 | 113.00 | 108.15 | -1.74% | 692 |
| Jan 15, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 110.06 | 0.86% | 200 |
| Jan 14, 2026 | 115.00 | 115.00 | 114.02 | 114.02 | 109.13 | -2.48% | 78 |
| Jan 13, 2026 | 116.90 | 116.92 | 116.90 | 116.92 | 111.90 | 2.56% | 521 |
| Jan 12, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 109.11 | -0.87% | 10 |
| Jan 9, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 110.06 | - | - |
| Jan 8, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 110.06 | -1.66% | 26 |
| Jan 7, 2026 | 116.94 | 116.94 | 116.94 | 116.94 | 111.92 | - | - |
| Jan 6, 2026 | 116.94 | 116.94 | 116.94 | 116.94 | 111.92 | - | 25 |
| Jan 5, 2026 | 116.94 | 116.94 | 116.94 | 116.94 | 111.92 | - | 40 |
| Jan 2, 2026 | 116.94 | 116.94 | 116.94 | 116.94 | 111.92 | - | 5 |
| Dec 30, 2025 | 116.94 | 116.94 | 116.94 | 116.94 | 111.92 | - | - |
| Dec 29, 2025 | 116.94 | 116.94 | 116.94 | 116.94 | 111.92 | - | - |
| Dec 23, 2025 | 116.94 | 116.94 | 116.94 | 116.94 | 111.92 | - | - |
| Dec 22, 2025 | 111.52 | 116.94 | 111.52 | 116.94 | 111.92 | 3.97% | 60 |
| Dec 19, 2025 | 112.48 | 112.48 | 112.48 | 112.48 | 107.65 | -3.03% | 200 |
| Dec 18, 2025 | 111.40 | 116.00 | 111.40 | 116.00 | 111.02 | 4.32% | 1,132 |
| Dec 17, 2025 | 111.20 | 111.20 | 111.20 | 111.20 | 106.43 | - | - |
| Dec 16, 2025 | 111.20 | 111.20 | 111.20 | 111.20 | 106.43 | - | - |
| Dec 15, 2025 | 110.00 | 111.20 | 110.00 | 111.20 | 106.43 | 0.14% | 1,000 |
| Dec 12, 2025 | 113.88 | 113.88 | 111.04 | 111.04 | 106.27 | -2.85% | 1,337 |
| Dec 11, 2025 | 114.30 | 114.30 | 114.30 | 114.30 | 109.39 | - | - |
| Dec 10, 2025 | 114.30 | 114.30 | 114.30 | 114.30 | 109.39 | - | - |
| Dec 9, 2025 | 114.30 | 114.30 | 114.30 | 114.30 | 109.39 | - | - |
| Dec 8, 2025 | 114.30 | 114.30 | 114.30 | 114.30 | 109.39 | - | - |
| Dec 5, 2025 | 114.30 | 114.30 | 114.30 | 114.30 | 109.39 | -2.27% | 200 |
| Dec 4, 2025 | 116.96 | 116.96 | 116.96 | 116.96 | 111.94 | - | - |
| Dec 3, 2025 | 117.00 | 117.00 | 116.96 | 116.96 | 111.94 | 0.83% | 350 |
| Dec 2, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 111.02 | - | 155 |
| Dec 1, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 111.02 | - | 45 |
| Nov 28, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 111.02 | - | - |