Trøndelag Sparebank (OSL:TRSB)
Norway · Delayed Price · Currency is NOK 114.48
+4.28 (3.88%)
Oct 29, 2026, 2:10 PM CET
Trøndelag Sparebank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 114.48 | 114.48 | 114.48 | 114.48 | 114.48 | - | - |
| Oct 29, 2026 | 110.20 | 114.48 | 110.20 | 114.48 | 114.48 | 3.88% | 413 |
| Oct 28, 2026 | 110.20 | 110.20 | 110.20 | 110.20 | 110.20 | - | - |
| Oct 27, 2026 | 110.20 | 110.20 | 110.20 | 110.20 | 110.20 | - | 48 |
| Oct 26, 2026 | 110.20 | 110.20 | 110.20 | 110.20 | 110.20 | - | - |
| Oct 23, 2026 | 110.20 | 110.20 | 110.20 | 110.20 | 110.20 | 1.75% | 50 |
| Oct 22, 2026 | 108.18 | 108.30 | 108.18 | 108.30 | 108.30 | 0.09% | 310 |
| Oct 21, 2026 | 108.20 | 108.20 | 108.20 | 108.20 | 108.20 | 0.19% | 1 |
| Oct 20, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - | - |
| Oct 19, 2026 | 107.48 | 108.00 | 106.98 | 108.00 | 108.00 | -0.28% | 1,566 |
| Oct 16, 2026 | 108.30 | 108.30 | 108.30 | 108.30 | 108.30 | - | - |
| Oct 15, 2026 | 108.30 | 108.30 | 108.30 | 108.30 | 108.30 | - | - |
| Oct 14, 2026 | 107.30 | 108.30 | 107.30 | 108.30 | 108.30 | 0.26% | 242 |
| Oct 13, 2026 | 107.04 | 108.50 | 107.04 | 108.02 | 108.02 | -1.82% | 1,011 |
| Oct 12, 2026 | 110.02 | 110.02 | 110.02 | 110.02 | 110.02 | - | - |
| Oct 9, 2026 | 110.02 | 110.02 | 110.02 | 110.02 | 110.02 | - | - |
| Oct 8, 2026 | 110.02 | 110.02 | 110.02 | 110.02 | 110.02 | - | - |
| Oct 7, 2026 | 110.02 | 110.02 | 110.02 | 110.02 | 110.02 | - | - |
| Oct 6, 2026 | 110.02 | 110.02 | 110.02 | 110.02 | 110.02 | - | - |
| Oct 5, 2026 | 110.02 | 110.02 | 110.02 | 110.02 | 110.02 | - | - |
| Oct 2, 2026 | 110.02 | 110.02 | 110.02 | 110.02 | 110.02 | 0.04% | 8 |
| Oct 1, 2026 | 109.98 | 109.98 | 109.98 | 109.98 | 109.98 | - | - |
| Sep 30, 2026 | 109.98 | 109.98 | 109.98 | 109.98 | 109.98 | - | - |
| Sep 29, 2026 | 109.96 | 109.98 | 109.96 | 109.98 | 109.98 | 2.75% | 590 |
| Sep 28, 2026 | 107.04 | 107.04 | 107.04 | 107.04 | 107.04 | - | - |
| Sep 25, 2026 | 107.04 | 107.04 | 107.04 | 107.04 | 107.04 | - | - |
| Sep 24, 2026 | 108.00 | 108.00 | 107.04 | 107.04 | 107.04 | -2.66% | 424 |
| Sep 23, 2026 | 109.96 | 109.96 | 109.96 | 109.96 | 109.96 | - | - |
| Sep 22, 2026 | 109.96 | 109.96 | 109.96 | 109.96 | 109.96 | - | - |
| Sep 21, 2026 | 109.96 | 109.96 | 109.96 | 109.96 | 109.96 | - | - |
| Sep 18, 2026 | 109.96 | 109.96 | 109.96 | 109.96 | 109.96 | -0.04% | 34 |
| 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 |