Trøndelag Sparebank (OSL:TRSB)
Norway · Delayed Price · Currency is NOK 108.48
-0.52 (-0.48%)
Aug 27, 2026, 9:00 AM CET
Trøndelag Sparebank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 108.08 | 108.08 | 108.08 | 108.08 | 108.08 | - | 10,002 |
| Jul 8, 2026 | 108.08 | 108.08 | 108.08 | 108.08 | 108.08 | 0.07% | 8 |
| Jul 7, 2026 | 108.02 | 108.02 | 108.00 | 108.00 | 108.00 | -0.46% | 1,050 |
| Jul 6, 2026 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | - | - |
| Jul 3, 2026 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | -0.09% | 300 |
| Jul 2, 2026 | 107.98 | 108.60 | 107.98 | 108.60 | 108.60 | 1.02% | 299 |
| Jul 1, 2026 | 108.04 | 108.58 | 107.50 | 107.50 | 107.50 | -1.38% | 1,930 |
| Jun 30, 2026 | 107.52 | 109.00 | 107.52 | 109.00 | 109.00 | - | 62 |
| Jun 29, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | -0.02% | 650 |
| Jun 26, 2026 | 109.02 | 109.02 | 109.02 | 109.02 | 109.02 | -0.89% | 42 |
| Jun 25, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | - |
| Jun 24, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | - |
| Jun 23, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | - |
| Jun 22, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | - |
| Jun 19, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -0.90% | 720 |
| Jun 18, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - | - |