Trøndelag Sparebank (OSL:TRSB)
Norway · Delayed Price · Currency is NOK 109.96
-0.04 (-0.04%)
Sep 18, 2026, 2:36 PM CET
Trøndelag Sparebank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | 9 |
| Sep 16, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | - |
| Sep 15, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | - |
| Sep 14, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | 100 |
| Sep 11, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0.16% | 46 |
| Sep 10, 2026 | 109.82 | 109.82 | 109.82 | 109.82 | 109.82 | - | - |
| Sep 9, 2026 | 110.00 | 110.00 | 109.82 | 109.82 | 109.82 | 0.72% | 100 |
| Sep 8, 2026 | 110.00 | 110.00 | 109.04 | 109.04 | 109.04 | -1.50% | 67 |
| Sep 7, 2026 | 110.70 | 110.70 | 110.70 | 110.70 | 110.70 | 1.58% | 50 |
| Sep 4, 2026 | 108.98 | 108.98 | 108.98 | 108.98 | 108.98 | - | - |
| Sep 3, 2026 | 108.98 | 108.98 | 108.98 | 108.98 | 108.98 | - | - |
| Sep 2, 2026 | 108.98 | 108.98 | 108.98 | 108.98 | 108.98 | - | - |
| Sep 1, 2026 | 108.98 | 108.98 | 108.98 | 108.98 | 108.98 | - | - |
| Aug 31, 2026 | 108.98 | 108.98 | 108.98 | 108.98 | 108.98 | - | - |
| Aug 28, 2026 | 108.98 | 108.98 | 108.98 | 108.98 | 108.98 | - | - |
| Aug 27, 2026 | 108.48 | 108.98 | 107.98 | 108.98 | 108.98 | -0.02% | 815 |
| Aug 26, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - | - |
| Aug 25, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - | - |
| Aug 24, 2026 | 109.08 | 109.08 | 109.00 | 109.00 | 109.00 | 3.79% | 20 |
| Aug 21, 2026 | 105.02 | 105.02 | 105.02 | 105.02 | 105.02 | - | - |
| Aug 20, 2026 | 107.90 | 108.98 | 105.02 | 105.02 | 105.02 | -0.94% | 694 |
| Aug 19, 2026 | 110.00 | 110.00 | 106.02 | 106.02 | 106.02 | -2.91% | 92 |
| Aug 18, 2026 | 109.20 | 109.20 | 109.20 | 109.20 | 109.20 | 4.00% | 1 |
| Aug 17, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Aug 14, 2026 | 107.00 | 109.00 | 105.00 | 105.00 | 105.00 | -6.00% | 1,523 |
| Aug 13, 2026 | 107.00 | 111.70 | 107.00 | 111.70 | 111.70 | -0.27% | 1,742 |
| Aug 12, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -0.88% | 50 |
| Aug 11, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - | - |
| Aug 10, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - | - |
| Aug 7, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - | - |
| Aug 6, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - | - |
| Aug 5, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - | - |
| Aug 4, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - | - |
| Aug 3, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - | 5 |
| Jul 31, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - | - |
| Jul 30, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - | - |
| Jul 29, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 1.80% | 1,643 |
| Jul 28, 2026 | 109.02 | 111.00 | 109.02 | 111.00 | 111.00 | 1.82% | 23 |
| Jul 27, 2026 | 109.02 | 109.02 | 109.02 | 109.02 | 109.02 | -4.33% | 8 |
| Jul 24, 2026 | 113.96 | 113.96 | 113.96 | 113.96 | 113.96 | - | - |
| Jul 23, 2026 | 113.96 | 113.96 | 113.96 | 113.96 | 113.96 | - | 8 |
| Jul 22, 2026 | 108.60 | 113.96 | 108.60 | 113.96 | 113.96 | 0.02% | 31 |
| Jul 21, 2026 | 113.94 | 113.94 | 113.94 | 113.94 | 113.94 | - | - |
| Jul 20, 2026 | 113.94 | 113.94 | 113.94 | 113.94 | 113.94 | -0.30% | 1 |
| Jul 17, 2026 | 114.28 | 114.28 | 114.28 | 114.28 | 114.28 | 0.26% | 15 |
| Jul 16, 2026 | 114.28 | 114.28 | 113.98 | 113.98 | 113.98 | 2.68% | 50 |
| Jul 15, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - | - |
| Jul 14, 2026 | 111.30 | 111.30 | 111.00 | 111.00 | 111.00 | -0.27% | 114 |
| Jul 13, 2026 | 111.30 | 111.30 | 111.30 | 111.30 | 111.30 | - | - |
| Jul 10, 2026 | 113.30 | 113.30 | 111.30 | 111.30 | 111.30 | 2.98% | 102 |