Tinde Sparebank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-15	129.71	129.71	129.71	129.71	101.24	5
2022-11-10	129.71	129.71	129.71	129.71	101.24	46
2022-11-02	129.71	129.71	127.78	127.78	99.731	62
2022-10-24	125.84	127.78	125.84	127.78	99.731	657
2022-10-20	126.81	128.75	126.81	128.75	100.49	475
2022-10-19	124.87	124.87	124.87	124.87	97.465	52
2022-10-12	128.75	128.75	125.84	125.84	98.220	893
2022-10-07	127.78	127.78	127.78	127.78	99.731	51
2022-10-05	128.75	128.75	128.75	128.75	100.49	216
2022-10-04	127.78	127.78	127.78	127.78	99.731	46
2022-10-03	127.78	127.78	127.78	127.78	99.731	4
2022-09-15	128.75	129.71	128.75	129.71	101.24	251
2022-09-09	130.68	130.68	130.68	130.68	102.00	46
2022-09-06	130.68	130.68	130.68	130.68	102.00	10
2022-09-05	130.68	130.68	130.68	130.68	102.00	53
2022-08-31	130.68	130.68	130.68	130.68	102.00	48
2022-08-30	131.65	131.65	131.65	131.65	102.75	45
2022-08-26	132.62	132.62	132.62	132.62	103.51	45
2022-08-22	131.65	132.62	131.65	132.62	103.51	242
2022-08-17	129.71	129.71	129.71	129.71	101.24	3
2022-08-16	129.71	131.65	129.71	131.65	102.75	9
2022-08-12	129.71	129.71	129.71	129.71	101.24	48
2022-08-08	130.68	130.68	130.68	130.68	102.00	41
2022-08-04	129.71	129.71	129.71	129.71	101.24	413
2022-08-03	133.59	133.59	130.68	130.68	102.00	947
2022-07-29	135.52	135.52	135.52	135.52	105.78	155
2022-07-28	136.49	137.46	133.59	133.59	104.26	2,863
2022-07-27	135.52	135.52	135.52	135.52	105.78	21
2022-07-26	135.52	135.52	135.52	135.52	105.78	41
2022-07-22	134.55	134.55	134.55	134.55	105.02	413
2022-07-21	134.55	134.55	134.55	134.55	105.02	7
2022-07-19	129.71	130.68	129.71	130.68	102.00	802
2022-07-15	129.71	129.71	129.71	129.71	101.24	3
2022-07-13	129.71	129.71	129.71	129.71	101.24	217
2022-07-05	128.75	128.75	128.75	128.75	100.49	1
2022-06-30	125.84	128.75	125.84	128.75	100.49	103
2022-06-21	128.75	128.75	128.75	128.75	100.49	42
2022-06-16	127.78	127.78	126.81	126.81	98.976	103
2022-06-14	129.71	129.71	126.81	126.81	98.976	230
2022-06-10	128.75	128.75	128.75	128.75	100.49	81
2022-06-08	127.78	130.68	127.78	128.75	100.49	1,808
2022-06-07	126.81	126.81	126.81	126.81	98.976	310
2022-06-03	125.84	125.84	125.84	125.84	98.220	155
2022-06-02	125.84	125.84	125.84	125.84	98.220	51
2022-05-24	124.87	124.87	124.87	124.87	97.465	103
2022-05-23	124.87	124.87	124.87	124.87	97.465	4,305
2022-05-18	124.87	125.84	124.87	125.84	98.220	103
2022-05-13	124.87	124.87	124.87	124.87	97.465	52
2022-05-12	123.91	123.91	123.91	123.91	96.709	620
2022-05-11	128.75	128.75	125.84	125.84	98.220	599
2022-05-10	129.71	130.68	129.71	130.68	102.00	6
2022-05-09	129.71	129.71	129.71	129.71	101.24	508
2022-05-06	129.71	129.71	129.71	129.71	101.24	46
2022-05-02	128.75	128.75	128.75	128.75	100.49	413
2022-04-29	130.68	130.68	129.71	129.71	101.24	207
2022-04-26	130.68	130.68	130.68	130.68	102.00	10
2022-04-25	132.62	132.62	132.62	132.62	103.51	52
2022-04-21	133.59	133.59	133.59	133.59	104.26	41
2022-04-12	132.62	132.62	132.62	132.62	103.51	413
2022-04-08	132.62	132.62	132.62	132.62	103.51	41

← NewerPage 12 of 13 · 776 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.