Tinde Sparebank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	121.50	125.00	121.50	125.00	119.85	1,816
2025-05-02	121.50	121.50	121.50	121.50	116.49	1
2025-04-30	122.90	123.20	122.90	123.20	118.12	1,152
2025-04-28	121.04	121.04	120.98	120.98	115.99	769
2025-04-24	121.98	121.98	121.98	121.98	116.95	50
2025-04-23	121.02	121.02	121.02	121.02	116.03	132
2025-04-16	121.02	121.02	121.02	121.02	116.03	50
2025-04-15	122.40	122.50	121.20	121.20	116.21	130
2025-04-14	122.40	122.40	121.40	121.40	116.40	275
2025-04-11	123.10	123.10	122.10	122.10	117.07	51
2025-04-10	123.96	123.96	123.96	123.96	118.85	102
2025-04-09	124.00	124.00	122.98	123.00	117.93	369
2025-04-08	123.98	124.00	123.98	123.98	118.87	410
2025-04-07	126.10	126.10	122.10	122.10	117.07	1,045
2025-04-03	129.98	129.98	129.98	129.98	124.62	53
2025-03-31	130.00	130.00	130.00	130.00	124.64	1
2025-03-27	124.98	130.00	124.98	130.00	124.64	339
2025-03-26	130.58	130.70	130.58	130.70	116.68	406
2025-03-24	130.28	130.32	130.28	130.30	116.33	7,466
2025-03-21	130.30	130.30	130.30	130.30	116.33	45
2025-03-19	130.28	130.30	130.28	130.30	116.33	80
2025-03-18	130.00	130.30	129.50	129.50	115.61	1,495
2025-03-13	126.90	127.00	126.90	127.00	113.38	793
2025-03-11	126.48	126.90	126.48	126.90	113.29	4,953
2025-03-07	126.90	126.90	126.90	126.90	113.29	48
2025-03-06	126.90	126.90	125.60	126.90	113.29	67
2025-03-05	126.88	126.90	126.88	126.90	113.29	53
2025-03-04	126.88	126.88	126.88	126.88	113.27	8
2025-03-03	126.88	126.88	125.30	125.30	111.86	13
2025-02-26	126.48	126.50	126.48	126.50	112.94	6,836
2025-02-24	126.90	126.90	126.90	126.90	113.29	29
2025-02-20	126.78	126.78	126.78	126.78	113.19	1
2025-02-19	125.00	125.98	125.00	125.98	112.47	597
2025-02-14	125.88	126.80	125.88	126.80	113.20	1,450
2025-02-13	123.48	123.50	123.48	123.50	110.26	4,336
2025-02-12	123.48	123.50	123.48	123.50	110.26	211
2025-02-11	123.00	123.50	123.00	123.50	110.26	452
2025-02-10	123.48	123.50	123.48	123.50	110.26	138
2025-02-07	123.50	123.50	123.50	123.50	110.26	350
2025-02-06	123.48	123.48	123.48	123.48	110.24	50
2025-02-04	123.50	123.50	123.50	123.50	110.26	50
2025-01-30	123.50	123.50	123.50	123.50	110.26	22,250
2025-01-28	123.50	123.50	123.50	123.50	110.26	85
2025-01-27	122.50	122.50	122.50	122.50	109.36	3
2025-01-23	124.36	125.50	124.36	125.50	112.04	400
2025-01-22	121.20	121.20	121.00	121.00	108.02	14,000
2025-01-20	123.22	125.80	121.00	125.80	112.31	818
2025-01-17	124.98	125.98	123.22	123.22	110.01	218
2025-01-16	124.98	124.98	124.98	124.98	111.58	25
2025-01-13	124.98	124.98	124.98	124.98	111.58	9
2025-01-08	125.80	125.80	125.42	125.42	111.97	252
2025-01-07	125.78	125.80	125.78	125.80	112.31	199
2025-01-03	125.38	125.40	125.38	125.40	111.95	305
2025-01-02	125.00	125.38	123.54	123.54	110.29	30
2024-12-30	123.10	125.38	122.90	125.38	111.94	440
2024-12-27	124.58	124.60	124.58	124.60	111.24	266
2024-12-19	123.18	124.50	123.18	124.50	111.15	800
2024-12-17	122.80	122.80	122.80	122.80	109.63	44
2024-12-13	122.74	122.74	122.74	122.74	109.58	1
2024-12-11	120.70	123.22	120.60	123.22	110.01	567

← NewerPage 7 of 13 · 775 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.