Trøndelag Sparebank (OSL:TRSB)
Norway · Delayed Price · Currency is NOK 111.00
+1.00 (0.91%)
May 15, 2026, 4:25 PM CET
Trøndelag Sparebank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 112.06 | 114.00 | 110.00 | 110.00 | 110.00 | -1.08% | 1,766 |
| May 12, 2026 | 114.00 | 114.00 | 111.20 | 111.20 | 111.20 | -2.44% | 1,324 |
| May 11, 2026 | 116.58 | 116.58 | 113.98 | 113.98 | 113.98 | -2.25% | 270 |
| May 8, 2026 | 114.98 | 116.60 | 114.98 | 116.60 | 116.60 | 1.39% | 3,034 |
| May 7, 2026 | 114.98 | 115.00 | 114.98 | 115.00 | 115.00 | - | 2,586 |
| May 6, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | - |
| May 5, 2026 | 112.50 | 117.86 | 112.50 | 115.00 | 115.00 | 0.88% | 2,514 |
| May 4, 2026 | 113.00 | 114.00 | 113.00 | 114.00 | 114.00 | -0.87% | 50 |
| Apr 30, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | - |
| Apr 29, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -3.18% | 1,048 |
| 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 | - | - |