Tinde Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-10 | 123.96 | 123.96 | 121.00 | 121.00 | 108.02 | 51 |
| 2024-12-06 | 123.98 | 123.98 | 123.98 | 123.98 | 110.69 | 355 |
| 2024-12-05 | 122.84 | 123.98 | 122.50 | 123.98 | 110.69 | 349 |
| 2024-12-04 | 123.40 | 123.40 | 123.40 | 123.40 | 110.17 | 45 |
| 2024-12-02 | 122.98 | 124.38 | 122.98 | 124.38 | 111.04 | 382 |
| 2024-11-27 | 123.86 | 123.86 | 121.00 | 121.00 | 108.02 | 55 |
| 2024-11-22 | 123.96 | 123.96 | 123.96 | 123.96 | 110.67 | 40 |
| 2024-11-21 | 123.98 | 123.98 | 123.98 | 123.98 | 110.69 | 63 |
| 2024-11-20 | 123.98 | 123.98 | 123.98 | 123.98 | 110.69 | 72 |
| 2024-11-18 | 123.98 | 123.98 | 123.98 | 123.98 | 110.69 | 38 |
| 2024-11-15 | 124.00 | 124.00 | 124.00 | 124.00 | 110.70 | 45 |
| 2024-11-08 | 124.40 | 124.40 | 123.40 | 123.40 | 110.17 | 100 |
| 2024-11-01 | 122.90 | 122.90 | 122.90 | 122.90 | 109.72 | 45 |
| 2024-10-30 | 123.00 | 123.00 | 122.00 | 123.00 | 109.81 | 1,634 |
| 2024-10-29 | 122.02 | 122.02 | 122.00 | 122.00 | 108.92 | 197 |
| 2024-10-28 | 122.00 | 122.00 | 122.00 | 122.00 | 108.92 | 733 |
| 2024-10-24 | 120.80 | 120.80 | 120.80 | 120.80 | 107.85 | 50 |
| 2024-10-23 | 119.98 | 120.00 | 119.98 | 119.98 | 107.11 | 460 |
| 2024-10-22 | 120.04 | 120.04 | 119.98 | 119.98 | 107.11 | 690 |
| 2024-10-21 | 121.98 | 121.98 | 121.98 | 121.98 | 108.90 | 2 |
| 2024-10-17 | 121.52 | 121.52 | 121.52 | 121.52 | 108.49 | 250 |
| 2024-10-14 | 122.00 | 122.00 | 122.00 | 122.00 | 108.92 | 50 |
| 2024-10-10 | 118.00 | 121.90 | 118.00 | 121.90 | 108.83 | 948 |
| 2024-10-09 | 117.50 | 117.96 | 117.50 | 117.96 | 105.31 | 1,049 |
| 2024-10-08 | 116.98 | 116.98 | 116.98 | 116.98 | 104.44 | 1,273 |
| 2024-10-07 | 116.00 | 116.00 | 116.00 | 116.00 | 103.56 | 50 |
| 2024-10-04 | 116.18 | 116.70 | 116.18 | 116.70 | 104.19 | 1,400 |
| 2024-10-02 | 115.90 | 115.90 | 115.90 | 115.90 | 103.47 | 50 |
| 2024-09-26 | 115.90 | 115.90 | 115.90 | 115.90 | 103.47 | 50 |
| 2024-09-19 | 115.00 | 115.00 | 115.00 | 115.00 | 102.67 | 15 |
| 2024-09-16 | 113.56 | 115.40 | 112.68 | 115.40 | 103.03 | 1,144 |
| 2024-09-12 | 112.52 | 112.52 | 112.50 | 112.50 | 100.44 | 973 |
| 2024-09-11 | 113.50 | 113.50 | 113.50 | 113.50 | 101.33 | 37 |
| 2024-09-10 | 112.52 | 113.02 | 112.52 | 113.00 | 100.88 | 2,030 |
| 2024-09-09 | 112.52 | 113.68 | 112.50 | 113.68 | 101.49 | 5,700 |
| 2024-09-04 | 113.78 | 113.78 | 113.78 | 113.78 | 101.58 | 30 |
| 2024-09-03 | 114.02 | 114.02 | 112.20 | 112.22 | 100.19 | 1,093 |
| 2024-08-26 | 113.00 | 113.78 | 113.00 | 113.78 | 101.58 | 1,222 |
| 2024-08-16 | 113.20 | 113.20 | 113.20 | 113.20 | 101.06 | 50 |
| 2024-08-15 | 111.46 | 111.56 | 111.46 | 111.56 | 99.597 | 650 |
| 2024-08-12 | 109.60 | 109.60 | 109.20 | 109.20 | 97.490 | 250 |
| 2024-08-07 | 111.40 | 111.40 | 111.40 | 111.40 | 99.454 | 45 |
| 2024-08-05 | 110.48 | 111.40 | 110.48 | 111.40 | 99.454 | 250 |
| 2024-08-02 | 110.00 | 110.00 | 109.82 | 109.82 | 98.044 | 382 |
| 2024-08-01 | 109.82 | 109.98 | 109.82 | 109.98 | 98.187 | 60 |
| 2024-07-29 | 109.90 | 109.90 | 109.90 | 109.90 | 98.115 | 54 |
| 2024-07-26 | 110.48 | 110.48 | 110.00 | 110.00 | 98.204 | 70 |
| 2024-07-24 | 109.50 | 109.50 | 109.10 | 109.10 | 97.401 | 189 |
| 2024-07-22 | 109.90 | 109.90 | 109.90 | 109.90 | 98.115 | 2 |
| 2024-07-19 | 109.90 | 109.90 | 109.90 | 109.90 | 98.115 | 50 |
| 2024-07-17 | 109.90 | 109.90 | 109.90 | 109.90 | 98.115 | 34 |
| 2024-07-16 | 109.90 | 109.90 | 109.90 | 109.90 | 98.115 | 75 |
| 2024-07-15 | 109.70 | 109.70 | 109.70 | 109.70 | 97.937 | 200 |
| 2024-07-12 | 110.38 | 110.38 | 109.52 | 109.52 | 97.776 | 297 |
| 2024-07-10 | 109.32 | 110.50 | 109.32 | 110.50 | 98.651 | 282 |
| 2024-07-05 | 109.20 | 110.50 | 109.20 | 110.50 | 98.651 | 51 |
| 2024-07-03 | 110.50 | 110.50 | 110.50 | 110.50 | 98.651 | 55 |
| 2024-07-02 | 110.40 | 110.50 | 110.40 | 110.50 | 98.651 | 500 |
| 2024-06-28 | 110.40 | 110.40 | 109.20 | 110.40 | 98.561 | 946 |
| 2024-06-27 | 110.40 | 110.50 | 110.40 | 110.50 | 98.651 | 525 |
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.