Tinde Sparebank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-02	119.00	119.00	119.00	119.00	99.311	550
2024-02-01	117.00	117.00	117.00	117.00	97.642	50
2024-01-30	119.00	119.00	119.00	119.00	99.311	590
2024-01-29	119.00	119.00	119.00	119.00	99.311	451
2024-01-26	119.00	120.00	119.00	120.00	100.15	585
2024-01-24	118.00	118.00	118.00	118.00	98.476	50
2024-01-10	118.00	118.00	116.00	116.00	96.807	81
2024-01-05	119.00	119.00	119.00	119.00	99.311	11
2024-01-03	119.00	119.00	119.00	119.00	99.311	584
2023-12-29	119.00	119.00	119.00	119.00	99.311	20
2023-12-27	114.00	116.00	114.00	116.00	96.807	182
2023-12-20	114.00	114.00	114.00	114.00	95.138	50
2023-12-19	115.00	115.00	114.00	114.00	95.138	925
2023-12-15	118.00	118.00	118.00	118.00	98.476	8
2023-12-14	117.00	117.00	117.00	117.00	97.642	9
2023-12-13	117.00	117.00	117.00	117.00	97.642	3
2023-12-05	117.00	117.00	117.00	117.00	97.642	50
2023-11-28	113.26	116.16	113.26	116.16	96.942	1,033
2023-11-27	113.26	113.26	113.26	113.26	94.519	10
2023-11-24	113.26	113.26	110.35	112.29	93.711	362
2023-11-23	111.32	111.32	111.32	111.32	92.903	21
2023-11-20	112.29	113.26	112.29	113.26	94.519	1,090
2023-11-17	112.29	112.29	112.29	112.29	93.711	262
2023-11-16	112.29	112.29	112.29	112.29	93.711	412
2023-11-15	115.19	115.19	111.32	112.29	93.711	729
2023-11-14	122.94	122.94	115.19	115.19	96.134	3,908
2023-11-02	126.81	126.81	126.81	126.81	105.83	36
2023-10-31	123.91	123.91	123.91	123.91	103.40	685
2023-10-26	122.94	122.94	122.94	122.94	102.60	1
2023-10-23	122.94	122.94	122.94	122.94	102.60	10
2023-10-20	122.94	122.94	122.94	122.94	102.60	57
2023-10-13	122.94	122.94	122.94	122.94	102.60	5
2023-10-09	121.97	122.94	121.97	122.94	102.60	858
2023-10-05	124.87	124.87	121.00	121.00	100.98	1,550
2023-09-29	122.94	124.87	122.94	124.87	104.21	289
2023-09-15	123.91	124.87	121.97	124.87	104.21	107
2023-09-11	127.78	127.78	127.78	127.78	106.64	103
2023-09-08	123.91	123.91	123.91	123.91	103.40	103
2023-09-05	121.97	122.94	121.97	122.94	102.60	222
2023-09-01	122.94	122.94	122.94	122.94	102.60	52
2023-08-31	122.94	122.94	122.94	122.94	102.60	5
2023-08-30	122.94	122.94	122.94	122.94	102.60	5
2023-08-29	122.94	122.94	122.94	122.94	102.60	52
2023-08-23	122.94	122.94	122.94	122.94	102.60	517
2023-08-22	122.94	122.94	121.00	121.00	100.98	71
2023-08-21	122.94	122.94	122.94	122.94	102.60	52
2023-08-16	125.84	125.84	125.84	125.84	105.02	32
2023-08-03	126.81	126.81	126.81	126.81	105.83	108
2023-07-31	127.78	127.78	127.78	127.78	106.64	46
2023-07-28	127.78	127.78	127.78	127.78	106.64	31
2023-07-24	127.78	127.78	127.78	127.78	106.64	16
2023-07-18	126.81	128.75	126.81	128.75	107.44	52
2023-07-12	125.84	125.84	125.84	125.84	105.02	18
2023-07-11	125.84	125.84	125.84	125.84	105.02	12
2023-07-05	127.78	128.75	127.78	128.75	107.44	310
2023-06-30	129.71	129.71	126.81	126.81	105.83	821
2023-06-22	132.62	132.62	129.71	129.71	108.25	2,851
2023-06-21	133.59	133.59	133.59	133.59	111.48	10
2023-06-20	133.59	133.59	133.59	133.59	111.48	46
2023-06-15	133.59	133.59	133.59	133.59	111.48	54

← NewerPage 10 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.