Trøndelag Sparebank (OSL:TRSB)
Norway · Delayed Price · Currency is NOK 115.00
-2.00 (-1.71%)
Sep 12, 2025, 10:53 AM CET
Trøndelag Sparebank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jul 18, 2025 | 113.70 | 113.70 | 113.70 | 113.70 | 113.70 | - | - |
| Jul 17, 2025 | 113.70 | 113.70 | 113.70 | 113.70 | 113.70 | - | - |
| Jul 16, 2025 | 113.70 | 113.70 | 113.70 | 113.70 | 113.70 | - | - |
| Jul 15, 2025 | 113.70 | 113.70 | 113.70 | 113.70 | 113.70 | - | - |
| Jul 14, 2025 | 113.70 | 113.70 | 113.70 | 113.70 | 113.70 | - | - |
| Jul 11, 2025 | 113.70 | 113.70 | 113.70 | 113.70 | 113.70 | - | - |
| Jul 10, 2025 | 113.70 | 113.70 | 113.70 | 113.70 | 113.70 | - | - |
| Jul 9, 2025 | 113.70 | 113.70 | 113.70 | 113.70 | 113.70 | - | - |
| Jul 8, 2025 | 113.70 | 113.70 | 113.70 | 113.70 | 113.70 | - | 50 |
| Jul 7, 2025 | 113.70 | 113.70 | 113.70 | 113.70 | 113.70 | - | - |