Tinde Sparebank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-08	132.62	132.62	132.62	132.62	103.51	41
2022-04-06	132.62	132.62	132.62	132.62	103.51	39
2022-03-31	133.59	133.59	133.59	133.59	104.26	223
2022-03-30	140.36	140.36	137.46	137.46	101.04	13,410
2022-03-29	139.39	140.36	139.39	140.36	103.18	820
2022-03-25	138.43	138.43	138.43	138.43	101.75	232
2022-03-24	139.39	139.39	139.39	139.39	102.47	46
2022-03-23	139.39	139.39	139.39	139.39	102.47	413
2022-03-21	138.43	138.43	136.49	138.43	101.75	880
2022-03-18	139.39	139.39	139.39	139.39	102.47	859
2022-03-14	136.49	136.49	136.49	136.49	100.33	41
2022-03-11	137.46	137.46	137.46	137.46	101.04	45
2022-03-07	135.52	135.52	135.52	135.52	99.620	6
2022-03-04	136.49	136.49	136.49	136.49	100.33	41
2022-03-03	135.52	137.46	135.52	137.46	101.04	22,280
2022-03-01	134.55	135.52	134.55	135.52	99.620	207
2022-02-24	132.62	134.55	132.62	134.55	98.908	55
2022-02-22	136.49	136.49	136.49	136.49	100.33	40
2022-02-16	136.49	136.49	136.49	136.49	100.33	41
2022-02-11	135.52	137.46	134.55	136.49	100.33	3,280
2022-02-10	139.39	139.39	139.39	139.39	102.47	103
2022-02-09	137.46	137.46	137.46	137.46	101.04	413
2022-02-04	135.52	137.46	135.52	137.46	101.04	540
2022-02-02	133.59	136.49	133.59	136.49	100.33	1,211
2022-01-28	131.65	132.62	131.65	132.62	97.485	351
2022-01-27	132.62	133.59	131.65	133.59	98.196	581
2022-01-26	132.62	132.62	132.62	132.62	97.485	74
2022-01-25	131.65	131.65	131.65	131.65	96.773	52
2022-01-24	129.71	131.65	129.71	130.68	96.062	1,374
2022-01-20	123.91	127.78	123.91	127.78	93.927	1,879
2022-01-17	123.91	123.91	123.91	123.91	91.081	1,451
2022-01-14	123.91	123.91	123.91	123.91	91.081	246
2022-01-13	124.87	124.87	124.87	124.87	91.792	52
2022-01-11	124.87	124.87	124.87	124.87	91.792	4
2022-01-10	125.84	125.84	125.84	125.84	92.504	103
2022-01-07	121.97	121.97	121.97	121.97	89.658	56
2022-01-05	123.91	123.91	123.91	123.91	91.081	5
2022-01-03	123.91	123.91	123.91	123.91	91.081	52
2021-12-30	123.91	123.91	123.91	123.91	91.081	41
2021-12-29	123.91	123.91	123.91	123.91	91.081	41
2021-12-28	123.91	123.91	123.91	123.91	91.081	155
2021-12-23	123.91	123.91	123.91	123.91	91.081	231
2021-12-22	122.94	122.94	122.94	122.94	90.369	347
2021-12-20	123.91	124.87	123.91	124.87	91.792	925
2021-12-15	122.94	122.94	122.94	122.94	90.369	52
2021-12-09	122.94	123.91	122.94	123.91	91.081	403
2021-12-06	122.94	122.94	122.94	122.94	90.369	5
2021-12-01	121.97	121.97	121.97	121.97	89.658	46
2021-11-19	122.94	122.94	122.94	122.94	90.369	1,683
2021-11-15	122.94	122.94	122.94	122.94	90.369	24
2021-11-10	122.94	122.94	122.94	122.94	90.369	143
2021-11-08	122.94	122.94	122.94	122.94	90.369	57
2021-11-01	122.94	122.94	122.94	122.94	90.369	62
2021-10-29	124.87	124.87	124.87	124.87	89.322	263
2021-10-21	124.87	124.87	124.87	124.87	89.322	399
2021-10-20	122.94	123.91	122.94	123.91	88.630	804

← NewerPage 13 of 13 · 776 trading days

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.