Trøndelag Sparebank (OSL:TRSB)
Norway · Delayed Price · Currency is NOK 113.50
+0.02 (0.02%)
Oct 24, 2025, 2:19 PM CET
Trøndelag Sparebank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |