Tinde Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-24 | 110.40 | 110.40 | 110.40 | 110.40 | 98.561 | 100 |
| 2024-06-20 | 109.20 | 109.20 | 109.20 | 109.20 | 97.490 | 50 |
| 2024-06-17 | 109.50 | 109.50 | 109.50 | 109.50 | 97.758 | 250 |
| 2024-06-14 | 109.10 | 109.10 | 109.10 | 109.10 | 97.401 | 50 |
| 2024-06-12 | 109.80 | 110.00 | 108.00 | 110.00 | 98.204 | 130 |
| 2024-06-11 | 109.20 | 109.20 | 109.20 | 109.20 | 97.490 | 40 |
| 2024-06-10 | 110.30 | 110.40 | 110.30 | 110.40 | 98.561 | 938 |
| 2024-06-07 | 110.40 | 110.40 | 110.40 | 110.40 | 98.561 | 50 |
| 2024-06-05 | 110.00 | 110.00 | 110.00 | 110.00 | 98.204 | 175 |
| 2024-06-03 | 109.80 | 110.00 | 109.80 | 110.00 | 98.204 | 1,050 |
| 2024-05-30 | 108.00 | 108.00 | 108.00 | 108.00 | 96.419 | 250 |
| 2024-05-29 | 110.00 | 110.00 | 106.20 | 106.20 | 94.812 | 286 |
| 2024-05-24 | 110.00 | 110.00 | 110.00 | 110.00 | 98.204 | 50 |
| 2024-05-21 | 110.00 | 110.00 | 109.40 | 109.40 | 97.669 | 1,659 |
| 2024-05-15 | 110.00 | 110.00 | 110.00 | 110.00 | 98.204 | 7,550 |
| 2024-05-14 | 110.48 | 110.48 | 110.48 | 110.48 | 98.633 | 19,938 |
| 2024-05-13 | 108.96 | 110.48 | 108.96 | 110.48 | 98.633 | 2,306 |
| 2024-05-10 | 108.98 | 108.98 | 108.98 | 108.98 | 97.294 | 1 |
| 2024-05-08 | 107.50 | 107.50 | 107.50 | 107.50 | 95.972 | 1 |
| 2024-05-07 | 108.88 | 108.88 | 108.88 | 108.88 | 97.204 | 50 |
| 2024-05-02 | 107.50 | 109.00 | 107.50 | 109.00 | 97.312 | 212 |
| 2024-04-30 | 109.60 | 109.60 | 107.50 | 107.50 | 95.972 | 120 |
| 2024-04-29 | 109.60 | 109.60 | 109.60 | 109.60 | 97.847 | 22 |
| 2024-04-26 | 109.60 | 109.60 | 109.60 | 109.60 | 97.847 | 28 |
| 2024-04-24 | 110.00 | 110.00 | 110.00 | 110.00 | 98.204 | 250 |
| 2024-04-23 | 109.10 | 109.10 | 109.10 | 109.10 | 97.401 | 4 |
| 2024-04-22 | 109.90 | 110.00 | 109.90 | 110.00 | 98.204 | 2,110 |
| 2024-04-19 | 109.20 | 109.20 | 109.20 | 109.20 | 97.490 | 50 |
| 2024-04-17 | 109.60 | 109.60 | 109.00 | 109.00 | 97.312 | 100 |
| 2024-04-16 | 109.50 | 109.50 | 109.50 | 109.50 | 97.758 | 225 |
| 2024-04-15 | 110.18 | 110.18 | 110.18 | 110.18 | 98.365 | 50 |
| 2024-04-12 | 108.02 | 108.02 | 108.02 | 108.02 | 96.437 | 113 |
| 2024-04-11 | 108.96 | 108.96 | 108.96 | 108.96 | 97.276 | 9 |
| 2024-04-09 | 108.02 | 108.98 | 108.02 | 108.96 | 97.276 | 13 |
| 2024-04-08 | 108.02 | 108.02 | 108.02 | 108.02 | 96.437 | 37 |
| 2024-04-05 | 108.96 | 108.98 | 108.96 | 108.98 | 97.294 | 44 |
| 2024-04-04 | 109.00 | 109.02 | 108.10 | 108.10 | 96.508 | 3,691 |
| 2024-04-03 | 109.00 | 110.00 | 109.00 | 110.00 | 98.204 | 757 |
| 2024-04-02 | 113.00 | 115.00 | 113.00 | 115.00 | 102.67 | 348 |
| 2024-03-27 | 110.00 | 110.00 | 110.00 | 110.00 | 98.204 | 40 |
| 2024-03-25 | 110.00 | 110.00 | 110.00 | 110.00 | 98.204 | 50 |
| 2024-03-22 | 113.00 | 113.00 | 113.00 | 113.00 | 100.88 | 1 |
| 2024-03-21 | 112.00 | 112.00 | 112.00 | 112.00 | 99.990 | 59 |
| 2024-03-20 | 119.00 | 119.00 | 117.00 | 117.00 | 97.642 | 314 |
| 2024-03-19 | 117.00 | 117.00 | 117.00 | 117.00 | 97.642 | 50 |
| 2024-03-15 | 118.00 | 118.00 | 115.00 | 115.00 | 95.973 | 34 |
| 2024-03-14 | 118.00 | 118.00 | 118.00 | 118.00 | 98.476 | 45 |
| 2024-03-12 | 118.00 | 118.00 | 118.00 | 118.00 | 98.476 | 1 |
| 2024-03-06 | 119.00 | 119.00 | 119.00 | 119.00 | 99.311 | 7 |
| 2024-03-04 | 120.00 | 122.00 | 120.00 | 120.00 | 100.15 | 900 |
| 2024-02-29 | 121.00 | 121.00 | 121.00 | 121.00 | 100.98 | 45 |
| 2024-02-23 | 120.00 | 120.00 | 120.00 | 120.00 | 100.15 | 733 |
| 2024-02-22 | 118.00 | 118.00 | 118.00 | 118.00 | 98.476 | 500 |
| 2024-02-15 | 118.00 | 118.00 | 118.00 | 118.00 | 98.476 | 100 |
| 2024-02-14 | 119.00 | 119.00 | 118.00 | 118.00 | 98.476 | 293 |
| 2024-02-13 | 118.00 | 119.00 | 117.00 | 119.00 | 99.311 | 745 |
| 2024-02-12 | 121.00 | 121.00 | 121.00 | 121.00 | 100.98 | 60 |
| 2024-02-08 | 121.00 | 121.00 | 121.00 | 121.00 | 100.98 | 250 |
| 2024-02-07 | 120.00 | 122.00 | 120.00 | 122.00 | 101.81 | 31 |
| 2024-02-05 | 118.00 | 118.00 | 118.00 | 118.00 | 98.476 | 2 |
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.