Tinde Sparebank (OSL:TINDE)
Norway · Delayed Price · Currency is NOK 129.00
+1.50 (1.18%)
At close: Jul 29, 2025
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - | 407 |
| Jul 31, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - | - |
| Jul 30, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - | - |
| Jul 29, 2025 | 126.10 | 129.00 | 126.10 | 129.00 | 129.00 | 1.18% | 180 |
| Jul 28, 2025 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | - | - |
| Jul 25, 2025 | 125.00 | 127.50 | 125.00 | 127.50 | 127.50 | 2.00% | 1,000 |
| Jul 24, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |
| Jul 23, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0.02% | 2 |
| Jul 22, 2025 | 123.00 | 124.98 | 123.00 | 124.98 | 124.98 | -0.02% | 46 |
| Jul 21, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |
| Jul 18, 2025 | 122.60 | 125.00 | 121.00 | 125.00 | 125.00 | 2.44% | 744 |
| Jul 17, 2025 | 122.02 | 122.02 | 122.02 | 122.02 | 122.02 | - | - |
| Jul 16, 2025 | 123.10 | 123.10 | 122.02 | 122.02 | 122.02 | -2.38% | 971 |
| Jul 15, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | 760 |
| Jul 14, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | 1,045 |
| Jul 11, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | 206 |
| Jul 10, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |
| Jul 9, 2025 | 122.02 | 125.00 | 122.02 | 125.00 | 125.00 | 0.02% | 1,175 |
| Jul 8, 2025 | 123.20 | 124.98 | 123.20 | 124.98 | 124.98 | 1.44% | 5 |
| Jul 7, 2025 | 123.16 | 123.20 | 123.16 | 123.20 | 123.20 | 0.97% | 1,909 |
| Jul 4, 2025 | 123.18 | 123.18 | 122.02 | 122.02 | 122.02 | -0.96% | 94 |
| Jul 3, 2025 | 123.60 | 123.60 | 123.20 | 123.20 | 123.20 | -0.21% | 167 |
| Jul 2, 2025 | 127.00 | 127.00 | 123.46 | 123.46 | 123.46 | -1.23% | 1,835 |
| Jul 1, 2025 | 126.00 | 126.00 | 125.00 | 125.00 | 125.00 | -1.11% | 315 |
| Jun 30, 2025 | 126.40 | 126.40 | 126.40 | 126.40 | 126.40 | - | - |
| Jun 27, 2025 | 126.38 | 126.40 | 126.38 | 126.40 | 126.40 | - | 72 |
| Jun 26, 2025 | 126.40 | 126.40 | 126.40 | 126.40 | 126.40 | - | - |
| Jun 25, 2025 | 126.38 | 126.40 | 126.38 | 126.40 | 126.40 | - | 3,067 |
| Jun 24, 2025 | 126.40 | 126.40 | 126.40 | 126.40 | 126.40 | - | - |
| Jun 23, 2025 | 126.98 | 126.98 | 126.40 | 126.40 | 126.40 | -1.23% | 115 |
| Jun 20, 2025 | 127.98 | 127.98 | 127.98 | 127.98 | 127.98 | -0.02% | 16 |
| Jun 19, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - | - |
| Jun 18, 2025 | 127.98 | 128.00 | 126.38 | 128.00 | 128.00 | - | 2,772 |
| Jun 17, 2025 | 126.40 | 128.00 | 126.40 | 128.00 | 128.00 | 1.27% | 6,307 |
| Jun 16, 2025 | 126.40 | 126.42 | 126.40 | 126.40 | 126.40 | -0.88% | 3,281 |
| Jun 13, 2025 | 127.52 | 127.52 | 127.52 | 127.52 | 127.52 | -1.51% | 4 |
| Jun 12, 2025 | 129.48 | 129.48 | 129.48 | 129.48 | 129.48 | - | - |
| Jun 11, 2025 | 129.48 | 129.48 | 129.48 | 129.48 | 129.48 | 1.16% | 8 |
| Jun 10, 2025 | 127.56 | 128.00 | 127.52 | 128.00 | 128.00 | - | 1,212 |
| Jun 6, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - | - |
| Jun 5, 2025 | 128.02 | 128.02 | 128.00 | 128.00 | 128.00 | 0.61% | 303 |
| Jun 4, 2025 | 127.22 | 127.22 | 127.22 | 127.22 | 127.22 | - | - |
| Jun 3, 2025 | 126.92 | 127.22 | 126.92 | 127.22 | 127.22 | 0.97% | 145 |
| Jun 2, 2025 | 130.00 | 130.00 | 126.00 | 126.00 | 126.00 | -2.48% | 304 |
| May 30, 2025 | 129.20 | 129.20 | 129.20 | 129.20 | 129.20 | - | - |
| May 28, 2025 | 129.20 | 129.20 | 129.20 | 129.20 | 129.20 | 0.94% | 200 |
| May 27, 2025 | 127.10 | 128.00 | 127.10 | 128.00 | 128.00 | 0.79% | 102 |
| May 26, 2025 | 126.98 | 127.00 | 126.98 | 127.00 | 127.00 | -0.70% | 4,045 |
| May 23, 2025 | 127.90 | 127.90 | 127.90 | 127.90 | 127.90 | - | - |
| May 22, 2025 | 127.90 | 127.90 | 127.90 | 127.90 | 127.90 | - | - |