Tinde Sparebank historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	110.00	111.80	110.00	111.80	111.80	3,303
2026-10-15	110.12	110.12	110.12	110.12	110.12	70
2026-10-14	110.12	110.12	110.12	110.12	110.12	327
2026-10-13	110.98	111.00	110.12	110.12	110.12	294
2026-10-12	110.98	110.98	110.98	110.98	110.98	20
2026-10-09	110.98	110.98	110.98	110.98	110.98	20
2026-10-08	109.98	110.98	109.98	110.98	110.98	3,591
2026-10-07	112.00	112.00	112.00	112.00	112.00	0
2026-10-06	112.00	112.00	112.00	112.00	112.00	1,455
2026-10-05	111.98	112.00	111.98	112.00	112.00	1,455
2026-10-02	111.98	111.98	111.98	111.98	111.98	319
2026-10-01	111.98	111.98	111.98	111.98	111.98	319
2026-09-30	110.98	111.98	110.98	111.98	111.98	319
2026-09-29	111.00	111.00	111.00	111.00	111.00	13,027
2026-09-28	110.98	111.00	106.98	111.00	111.00	13,027
2026-09-25	110.00	110.00	110.00	110.00	110.00	505
2026-09-24	110.50	110.52	110.50	110.52	110.52	1,034
2026-09-23	110.00	110.00	110.00	110.00	110.00	24
2026-09-22	111.00	111.00	111.00	111.00	111.00	111
2026-09-21	111.00	111.00	111.00	111.00	111.00	45
2026-09-18	111.00	111.00	111.00	111.00	111.00	30
2026-09-17	109.50	109.50	109.50	109.50	109.50	204
2026-09-16	111.18	111.18	109.50	109.50	109.50	204
2026-09-15	110.00	110.00	110.00	110.00	110.00	159
2026-09-14	110.02	110.02	110.00	110.00	110.00	159
2026-09-11	110.78	111.20	110.00	111.18	111.18	1,146
2026-09-10	111.00	111.00	111.00	111.00	111.00	20,000
2026-09-09	111.98	112.00	110.10	110.10	110.10	6,321
2026-09-08	111.48	113.50	111.48	112.00	112.00	11,881
2026-09-07	111.78	111.80	111.78	111.80	111.80	145
2026-09-04	111.48	112.30	111.02	112.00	112.00	10,007
2026-09-03	111.50	111.50	110.00	111.50	111.50	579
2026-09-02	111.48	111.48	111.48	111.48	111.48	26
2026-09-01	110.00	112.00	110.00	112.00	112.00	3,866
2026-08-31	108.22	112.00	108.22	112.00	112.00	4,255
2026-08-28	110.98	110.98	110.00	110.00	110.00	129
2026-08-27	110.00	111.00	110.00	111.00	111.00	5,050
2026-08-26	111.48	111.48	111.48	111.48	111.48	16
2026-08-25	111.48	111.48	111.48	111.48	111.48	16
2026-08-24	111.00	111.00	110.50	110.50	110.50	63
2026-08-21	111.00	111.00	111.00	111.00	111.00	50
2026-08-20	111.00	111.00	111.00	111.00	111.00	50
2026-08-19	111.00	111.00	111.00	111.00	111.00	50
2026-08-18	109.52	110.10	109.52	110.10	110.10	2,124
2026-08-17	110.10	110.10	109.90	110.10	110.10	1,624
2026-08-14	110.20	110.20	110.20	110.20	110.20	49
2026-08-13	110.20	110.20	110.20	110.20	110.20	49
2026-08-12	112.10	112.10	110.20	110.20	110.20	49
2026-08-11	113.02	113.02	112.10	112.98	112.98	446
2026-08-10	115.50	115.50	115.50	115.50	115.50	52
2026-08-07	115.50	115.50	115.50	115.50	115.50	52
2026-08-06	116.00	116.00	116.00	116.00	116.00	50
2026-08-05	116.00	116.00	116.00	116.00	116.00	50
2026-08-04	111.98	112.50	111.98	112.50	112.50	562
2026-08-03	111.02	111.54	111.00	111.54	111.54	2,757
2026-07-31	111.52	111.54	111.52	111.54	111.54	1,166
2026-07-30	110.98	111.54	110.98	111.54	111.54	1,814
2026-07-29	110.12	111.46	110.12	111.46	111.46	652
2026-07-28	111.48	111.50	111.48	111.50	111.50	586
2026-07-27	111.52	111.54	111.50	111.50	111.50	470

Page 1 of 13 · 775 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-27	4.9000 NOK
2025-03-27	9.0000 NOK
2024-03-21	7.6300 NOK
2023-03-30	8.3733 NOK
2022-03-31	7.7441 NOK
2021-11-01	3.2525 NOK

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.