Tinde Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 122.40 | 122.40 | 122.40 | 122.40 | 117.36 | 0 |
| 2025-10-29 | 122.40 | 122.40 | 122.40 | 122.40 | 117.36 | 0 |
| 2025-10-28 | 122.40 | 122.40 | 122.40 | 122.40 | 117.36 | 100 |
| 2025-10-27 | 120.00 | 120.00 | 120.00 | 120.00 | 115.05 | 81 |
| 2025-10-24 | 121.02 | 121.02 | 119.02 | 119.06 | 114.15 | 1,091 |
| 2025-10-23 | 123.00 | 123.00 | 123.00 | 123.00 | 117.93 | 100 |
| 2025-10-22 | 120.60 | 120.60 | 120.00 | 120.00 | 115.05 | 652 |
| 2025-10-21 | 120.10 | 120.10 | 120.10 | 120.10 | 115.15 | 15 |
| 2025-10-20 | 119.00 | 119.08 | 119.00 | 119.02 | 114.12 | 159 |
| 2025-10-17 | 119.00 | 119.00 | 118.04 | 119.00 | 114.10 | 145 |
| 2025-10-16 | 125.00 | 125.00 | 119.00 | 119.00 | 114.10 | 3,105 |
| 2025-10-15 | 118.00 | 120.00 | 117.00 | 120.00 | 115.05 | 2,859 |
| 2025-10-14 | 119.62 | 119.62 | 119.20 | 119.20 | 114.29 | 254 |
| 2025-10-13 | 120.98 | 120.98 | 119.60 | 119.60 | 114.67 | 157 |
| 2025-10-10 | 119.70 | 121.00 | 119.70 | 121.00 | 116.01 | 200 |
| 2025-10-09 | 120.00 | 120.50 | 120.00 | 120.00 | 115.05 | 1,819 |
| 2025-10-08 | 120.50 | 120.50 | 120.00 | 120.00 | 115.05 | 15 |
| 2025-10-07 | 122.00 | 122.00 | 122.00 | 122.00 | 116.97 | 1 |
| 2025-10-06 | 120.50 | 120.50 | 120.50 | 120.50 | 115.53 | 0 |
| 2025-10-03 | 120.50 | 120.50 | 120.50 | 120.50 | 115.53 | 3 |
| 2025-10-02 | 120.52 | 120.52 | 120.50 | 120.50 | 115.53 | 515 |
| 2025-10-01 | 121.00 | 121.00 | 121.00 | 121.00 | 116.01 | 11 |
| 2025-09-30 | 121.00 | 121.00 | 121.00 | 121.00 | 116.01 | 58 |
| 2025-09-29 | 119.64 | 121.96 | 119.22 | 121.00 | 116.01 | 167 |
| 2025-09-26 | 122.02 | 122.02 | 122.02 | 122.02 | 116.99 | 0 |
| 2025-09-25 | 122.02 | 122.02 | 122.02 | 122.02 | 116.99 | 202 |
| 2025-09-24 | 121.98 | 122.00 | 121.98 | 122.00 | 116.97 | 2,144 |
| 2025-09-23 | 120.02 | 122.00 | 120.02 | 122.00 | 116.97 | 2,383 |
| 2025-09-22 | 121.98 | 122.00 | 119.64 | 122.00 | 116.97 | 750 |
| 2025-09-19 | 123.48 | 123.48 | 121.50 | 121.98 | 116.95 | 84 |
| 2025-09-18 | 123.50 | 123.50 | 123.50 | 123.50 | 118.41 | 1 |
| 2025-09-17 | 121.52 | 121.52 | 121.52 | 121.52 | 116.51 | 0 |
| 2025-09-16 | 123.50 | 123.50 | 121.52 | 121.52 | 116.51 | 353 |
| 2025-09-15 | 124.02 | 125.00 | 123.02 | 124.80 | 119.66 | 1,046 |
| 2025-09-12 | 125.00 | 125.00 | 125.00 | 125.00 | 119.85 | 0 |
| 2025-09-11 | 125.00 | 125.00 | 125.00 | 125.00 | 119.85 | 0 |
| 2025-09-10 | 123.60 | 125.00 | 123.60 | 125.00 | 119.85 | 300 |
| 2025-09-09 | 123.60 | 123.60 | 123.30 | 123.30 | 118.22 | 863 |
| 2025-09-08 | 123.80 | 123.80 | 123.60 | 123.60 | 118.51 | 4 |
| 2025-09-05 | 124.30 | 124.30 | 124.30 | 124.30 | 119.18 | 0 |
| 2025-09-04 | 124.30 | 124.30 | 124.30 | 124.30 | 119.18 | 0 |
| 2025-09-03 | 122.90 | 124.30 | 122.90 | 124.30 | 119.18 | 1,626 |
| 2025-09-02 | 123.50 | 123.50 | 123.50 | 123.50 | 118.41 | 0 |
| 2025-09-01 | 123.00 | 123.50 | 123.00 | 123.50 | 118.41 | 1,015 |
| 2025-08-29 | 122.98 | 122.98 | 122.98 | 122.98 | 117.91 | 4 |
| 2025-08-28 | 122.94 | 122.94 | 122.14 | 122.14 | 117.11 | 845 |
| 2025-08-27 | 125.40 | 125.40 | 122.02 | 122.02 | 116.99 | 1,132 |
| 2025-08-26 | 125.48 | 125.48 | 125.48 | 125.48 | 120.31 | 1 |
| 2025-08-25 | 125.70 | 125.70 | 125.70 | 125.70 | 120.52 | 0 |
| 2025-08-22 | 125.70 | 125.70 | 125.70 | 125.70 | 120.52 | 132 |
| 2025-08-21 | 126.98 | 126.98 | 125.50 | 125.70 | 120.52 | 94 |
| 2025-08-20 | 123.00 | 127.98 | 123.00 | 123.52 | 118.43 | 1,933 |
| 2025-08-19 | 128.98 | 128.98 | 128.98 | 128.98 | 123.66 | 0 |
| 2025-08-18 | 128.98 | 128.98 | 128.98 | 128.98 | 123.66 | 0 |
| 2025-08-15 | 128.98 | 128.98 | 128.98 | 128.98 | 123.66 | 21 |
| 2025-08-14 | 124.00 | 129.48 | 123.98 | 129.48 | 124.14 | 656 |
| 2025-08-13 | 128.00 | 128.00 | 128.00 | 128.00 | 122.73 | 48 |
| 2025-08-12 | 128.00 | 128.00 | 128.00 | 128.00 | 122.73 | 11 |
| 2025-08-11 | 125.00 | 125.00 | 125.00 | 125.00 | 119.85 | 48 |
| 2025-08-08 | 125.30 | 125.30 | 125.30 | 125.30 | 120.14 | 0 |
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.