Tinde Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 126.00 | 126.00 | 125.30 | 125.30 | 120.14 | 146 |
| 2025-08-06 | 126.10 | 126.10 | 126.10 | 126.10 | 120.90 | 0 |
| 2025-08-05 | 126.10 | 126.10 | 126.10 | 126.10 | 120.90 | 0 |
| 2025-08-04 | 126.10 | 126.10 | 126.10 | 126.10 | 120.90 | 49 |
| 2025-08-01 | 129.00 | 129.00 | 129.00 | 129.00 | 123.68 | 407 |
| 2025-07-31 | 129.00 | 129.00 | 129.00 | 129.00 | 123.68 | 0 |
| 2025-07-30 | 129.00 | 129.00 | 129.00 | 129.00 | 123.68 | 0 |
| 2025-07-29 | 126.10 | 129.00 | 126.10 | 129.00 | 123.68 | 180 |
| 2025-07-28 | 127.50 | 127.50 | 127.50 | 127.50 | 122.25 | 0 |
| 2025-07-25 | 125.00 | 127.50 | 125.00 | 127.50 | 122.25 | 1,000 |
| 2025-07-24 | 125.00 | 125.00 | 125.00 | 125.00 | 119.85 | 0 |
| 2025-07-23 | 125.00 | 125.00 | 125.00 | 125.00 | 119.85 | 2 |
| 2025-07-22 | 123.00 | 124.98 | 123.00 | 124.98 | 119.83 | 46 |
| 2025-07-21 | 125.00 | 125.00 | 125.00 | 125.00 | 119.85 | 0 |
| 2025-07-18 | 122.60 | 125.00 | 121.00 | 125.00 | 119.85 | 744 |
| 2025-07-17 | 122.02 | 122.02 | 122.02 | 122.02 | 116.99 | 0 |
| 2025-07-16 | 123.10 | 123.10 | 122.02 | 122.02 | 116.99 | 971 |
| 2025-07-15 | 125.00 | 125.00 | 125.00 | 125.00 | 119.85 | 760 |
| 2025-07-14 | 125.00 | 125.00 | 125.00 | 125.00 | 119.85 | 1,045 |
| 2025-07-11 | 125.00 | 125.00 | 125.00 | 125.00 | 119.85 | 206 |
| 2025-07-10 | 125.00 | 125.00 | 125.00 | 125.00 | 119.85 | 0 |
| 2025-07-09 | 122.02 | 125.00 | 122.02 | 125.00 | 119.85 | 1,175 |
| 2025-07-08 | 123.20 | 124.98 | 123.20 | 124.98 | 119.83 | 5 |
| 2025-07-07 | 123.16 | 123.20 | 123.16 | 123.20 | 118.12 | 1,909 |
| 2025-07-04 | 123.18 | 123.18 | 122.02 | 122.02 | 116.99 | 94 |
| 2025-07-03 | 123.60 | 123.60 | 123.20 | 123.20 | 118.12 | 167 |
| 2025-07-02 | 127.00 | 127.00 | 123.46 | 123.46 | 118.37 | 1,835 |
| 2025-07-01 | 126.00 | 126.00 | 125.00 | 125.00 | 119.85 | 315 |
| 2025-06-30 | 126.40 | 126.40 | 126.40 | 126.40 | 121.19 | 0 |
| 2025-06-27 | 126.38 | 126.40 | 126.38 | 126.40 | 121.19 | 72 |
| 2025-06-26 | 126.40 | 126.40 | 126.40 | 126.40 | 121.19 | 0 |
| 2025-06-25 | 126.38 | 126.40 | 126.38 | 126.40 | 121.19 | 3,067 |
| 2025-06-24 | 126.40 | 126.40 | 126.40 | 126.40 | 121.19 | 0 |
| 2025-06-23 | 126.98 | 126.98 | 126.40 | 126.40 | 121.19 | 115 |
| 2025-06-20 | 127.98 | 127.98 | 127.98 | 127.98 | 122.71 | 16 |
| 2025-06-19 | 128.00 | 128.00 | 128.00 | 128.00 | 122.73 | 0 |
| 2025-06-18 | 127.98 | 128.00 | 126.38 | 128.00 | 122.73 | 2,772 |
| 2025-06-17 | 126.40 | 128.00 | 126.40 | 128.00 | 122.73 | 6,307 |
| 2025-06-16 | 126.40 | 126.42 | 126.40 | 126.40 | 121.19 | 3,281 |
| 2025-06-13 | 127.52 | 127.52 | 127.52 | 127.52 | 122.26 | 4 |
| 2025-06-12 | 129.48 | 129.48 | 129.48 | 129.48 | 124.14 | 0 |
| 2025-06-11 | 129.48 | 129.48 | 129.48 | 129.48 | 124.14 | 8 |
| 2025-06-10 | 127.56 | 128.00 | 127.52 | 128.00 | 122.73 | 1,212 |
| 2025-06-06 | 128.00 | 128.00 | 128.00 | 128.00 | 122.73 | 0 |
| 2025-06-05 | 128.02 | 128.02 | 128.00 | 128.00 | 122.73 | 303 |
| 2025-06-04 | 127.22 | 127.22 | 127.22 | 127.22 | 121.98 | 0 |
| 2025-06-03 | 126.92 | 127.22 | 126.92 | 127.22 | 121.98 | 145 |
| 2025-06-02 | 130.00 | 130.00 | 126.00 | 126.00 | 120.81 | 304 |
| 2025-05-28 | 129.20 | 129.20 | 129.20 | 129.20 | 123.88 | 200 |
| 2025-05-27 | 127.10 | 128.00 | 127.10 | 128.00 | 122.73 | 102 |
| 2025-05-26 | 126.98 | 127.00 | 126.98 | 127.00 | 121.77 | 4,045 |
| 2025-05-21 | 127.70 | 127.90 | 127.70 | 127.90 | 122.63 | 5,718 |
| 2025-05-20 | 127.68 | 127.70 | 127.68 | 127.70 | 122.44 | 79 |
| 2025-05-19 | 127.70 | 127.70 | 127.70 | 127.70 | 122.44 | 42 |
| 2025-05-16 | 127.00 | 127.00 | 127.00 | 127.00 | 121.77 | 3 |
| 2025-05-15 | 127.00 | 127.00 | 127.00 | 127.00 | 121.77 | 23,245 |
| 2025-05-13 | 126.98 | 126.98 | 126.98 | 126.98 | 121.75 | 50 |
| 2025-05-08 | 124.50 | 124.50 | 124.50 | 124.50 | 119.37 | 160 |
| 2025-05-07 | 125.84 | 125.86 | 125.84 | 125.86 | 120.67 | 1,795 |
| 2025-05-05 | 121.50 | 125.00 | 121.50 | 125.00 | 119.85 | 1,816 |
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.