Tinde Sparebank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	118.98	118.98	118.98	118.98	114.08	4
2026-01-28	118.00	118.00	118.00	118.00	113.14	393
2026-01-27	118.98	119.00	118.00	118.00	113.14	586
2026-01-26	118.96	118.98	118.02	118.98	114.08	67
2026-01-23	118.02	118.02	118.02	118.02	113.16	46
2026-01-22	118.02	118.02	118.02	118.02	113.16	40
2026-01-21	117.50	118.98	117.50	118.98	114.08	51
2026-01-20	118.48	118.50	118.48	118.50	113.62	1,786
2026-01-19	118.48	118.48	118.48	118.48	113.60	80
2026-01-16	118.46	118.50	117.98	118.50	113.62	1,236
2026-01-15	117.52	118.50	117.50	117.50	112.66	4,677
2026-01-14	118.02	118.02	116.64	117.94	113.08	8,397
2026-01-13	117.02	119.78	117.02	119.78	114.84	1,048
2026-01-12	116.54	118.04	116.54	118.00	113.14	1,568
2026-01-09	117.50	117.50	117.50	117.50	112.66	865
2026-01-08	118.98	118.98	118.98	118.98	114.08	9
2026-01-07	118.10	119.02	116.32	118.74	113.85	1,024
2026-01-06	118.40	119.00	118.14	119.00	114.10	54
2026-01-05	118.40	118.86	118.40	118.86	113.96	53
2026-01-02	119.56	120.02	119.40	119.40	114.48	1,178
2025-12-30	119.98	122.00	118.14	122.00	116.97	1,765
2025-12-29	118.12	119.98	118.12	119.98	115.04	12
2025-12-23	117.60	119.90	117.50	119.90	114.96	952
2025-12-22	117.52	117.52	117.52	117.52	112.68	50
2025-12-19	118.98	118.98	118.98	118.98	114.08	61
2025-12-18	118.50	118.50	117.60	118.50	113.62	2,557
2025-12-17	118.00	119.00	117.50	119.00	114.10	5,951
2025-12-16	117.90	118.96	117.90	118.00	113.14	1,267
2025-12-15	117.98	117.98	117.98	117.98	113.12	0
2025-12-12	120.00	120.00	117.50	117.98	113.12	1,949
2025-12-11	116.46	119.00	116.46	119.00	114.10	5,050
2025-12-10	116.02	116.02	116.02	116.02	111.24	0
2025-12-09	117.38	117.38	116.00	116.02	111.24	1,594
2025-12-08	117.58	117.58	116.78	116.78	111.97	95
2025-12-05	116.92	117.88	116.92	117.60	112.75	161
2025-12-04	116.98	116.98	115.00	116.92	112.10	20,998
2025-12-03	119.98	120.00	117.00	117.00	112.18	21,818
2025-12-02	117.98	118.02	117.98	118.00	113.14	3,209
2025-12-01	114.62	118.00	114.62	118.00	113.14	253
2025-11-28	117.02	119.96	116.10	116.10	111.32	2,203
2025-11-27	117.10	118.00	117.00	117.02	112.20	598
2025-11-26	117.52	117.52	117.52	117.52	112.68	58
2025-11-25	117.80	117.80	117.80	117.80	112.95	0
2025-11-24	117.80	117.80	117.80	117.80	112.95	257
2025-11-21	118.00	118.00	118.00	118.00	113.14	10
2025-11-20	117.98	118.00	117.98	118.00	113.14	3,153
2025-11-19	118.50	118.50	118.50	118.50	113.62	0
2025-11-18	118.50	118.50	118.50	118.50	113.62	0
2025-11-17	119.96	119.96	118.50	118.50	113.62	181
2025-11-14	119.96	119.96	119.96	119.96	115.02	0
2025-11-13	119.96	119.96	119.96	119.96	115.02	0
2025-11-12	118.50	119.96	118.50	119.96	115.02	192
2025-11-11	119.00	119.00	118.50	118.50	113.62	403
2025-11-10	119.10	119.10	119.00	119.00	114.10	183
2025-11-07	121.00	121.00	120.02	120.02	115.07	75
2025-11-06	121.48	121.48	121.48	121.48	116.47	0
2025-11-05	121.98	122.98	121.48	121.48	116.47	385
2025-11-04	121.98	121.98	121.98	121.98	116.95	10
2025-11-03	122.40	122.40	122.40	122.40	117.36	0
2025-10-31	122.40	122.40	122.40	122.40	117.36	0

← NewerPage 4 of 13 · 774 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.