Tinde Sparebank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	116.50	118.98	115.96	118.98	118.98	2,528
2026-04-27	116.50	116.50	116.50	116.50	116.50	50
2026-04-24	116.50	116.50	116.50	116.50	116.50	281
2026-04-23	116.10	116.50	114.42	116.50	116.50	281
2026-04-22	117.00	117.00	117.00	117.00	117.00	1,124
2026-04-21	116.00	117.00	116.00	117.00	117.00	1,124
2026-04-20	116.00	116.00	116.00	116.00	116.00	702
2026-04-17	116.04	116.06	116.04	116.06	116.06	39
2026-04-16	116.10	116.10	116.08	116.08	116.08	329
2026-04-15	116.96	119.98	115.98	116.00	116.00	16,973
2026-04-14	116.48	118.34	114.06	116.40	116.40	436
2026-04-13	116.02	116.02	116.02	116.02	116.02	209
2026-04-10	117.02	117.02	116.02	116.02	116.02	209
2026-04-09	117.00	117.00	116.98	117.00	117.00	5,789
2026-04-08	117.00	117.00	117.00	117.00	117.00	60
2026-04-07	114.00	118.00	114.00	117.00	117.00	2,230
2026-04-01	115.96	115.96	115.96	115.96	115.96	50
2026-03-31	115.02	115.02	115.00	115.02	115.02	920
2026-03-30	114.02	115.96	110.04	115.96	115.96	271
2026-03-27	114.92	114.92	114.92	114.92	114.92	48
2026-03-26	117.50	119.00	117.50	118.90	114.00	204
2026-03-25	117.50	117.50	117.50	117.50	112.66	14
2026-03-24	117.98	118.00	117.50	117.50	112.66	644
2026-03-23	117.00	117.00	117.00	117.00	112.18	17,500
2026-03-20	116.60	117.00	116.60	117.00	112.18	650
2026-03-19	113.50	117.00	111.50	117.00	112.18	3,385
2026-03-18	115.00	116.00	114.50	114.50	109.78	6,225
2026-03-17	116.00	116.00	116.00	116.00	111.22	750
2026-03-16	118.98	118.98	118.98	118.98	114.08	15
2026-03-13	119.00	119.00	119.00	119.00	114.10	38,747
2026-03-12	118.98	119.98	118.98	119.00	114.10	844
2026-03-11	118.98	118.98	118.98	118.98	114.08	50
2026-03-10	118.60	118.60	118.60	118.60	113.71	19
2026-03-09	116.98	117.00	116.22	116.22	111.43	583
2026-03-06	115.98	115.98	115.98	115.98	111.20	0
2026-03-05	115.96	115.98	115.10	115.98	111.20	2,597
2026-03-04	114.10	114.10	114.10	114.10	109.40	0
2026-03-03	114.10	114.10	114.10	114.10	109.40	10
2026-03-02	113.10	113.10	113.10	113.10	108.44	6,943
2026-02-27	116.00	116.00	115.20	115.20	110.45	54
2026-02-26	115.20	115.20	115.20	115.20	110.45	2
2026-02-25	115.20	115.20	115.20	115.20	110.45	9
2026-02-24	116.50	116.50	116.06	116.06	111.28	59
2026-02-23	116.50	116.50	116.50	116.50	111.70	17
2026-02-20	113.98	114.72	113.98	114.72	109.99	86
2026-02-19	113.98	113.98	113.98	113.98	109.28	7
2026-02-18	112.20	114.30	112.20	114.30	109.59	422
2026-02-17	115.52	115.52	114.10	114.10	109.40	1,078
2026-02-16	115.00	115.50	101.12	115.50	110.74	4,537
2026-02-13	113.02	115.52	112.48	115.40	110.64	5,721
2026-02-12	122.02	122.02	111.00	114.10	109.40	2,173
2026-02-11	122.00	122.12	121.80	122.12	117.09	1,198
2026-02-10	122.00	122.00	122.00	122.00	116.97	0
2026-02-09	121.70	122.00	121.70	122.00	116.97	1,274
2026-02-06	121.00	122.00	121.00	122.00	116.97	550
2026-02-05	120.00	122.00	119.98	122.00	116.97	5,524
2026-02-04	119.02	120.00	115.04	120.00	115.05	1,595
2026-02-03	119.98	120.00	119.98	120.00	115.05	101,466
2026-02-02	119.80	119.98	119.80	119.98	115.04	167
2026-01-30	118.98	120.00	118.98	120.00	115.05	3,342

← NewerPage 3 of 5 · 249 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.