Tinde Sparebank (OSL:TINDE)
Norway · Delayed Price · Currency is NOK 125.00
+1.70 (1.38%)
At close: Sep 10, 2025
Tinde Sparebank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |
| Sep 11, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |
| Sep 10, 2025 | 123.60 | 125.00 | 123.60 | 125.00 | 125.00 | 1.38% | 300 |
| Sep 9, 2025 | 123.60 | 123.60 | 123.30 | 123.30 | 123.30 | -0.24% | 863 |
| Sep 8, 2025 | 123.80 | 123.80 | 123.60 | 123.60 | 123.60 | -0.56% | 4 |
| Sep 5, 2025 | 124.30 | 124.30 | 124.30 | 124.30 | 124.30 | - | - |
| Sep 4, 2025 | 124.30 | 124.30 | 124.30 | 124.30 | 124.30 | - | - |
| Sep 3, 2025 | 122.90 | 124.30 | 122.90 | 124.30 | 124.30 | 0.65% | 1,626 |
| Sep 2, 2025 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | - | - |
| Sep 1, 2025 | 123.00 | 123.50 | 123.00 | 123.50 | 123.50 | 0.42% | 1,015 |
| Aug 29, 2025 | 122.98 | 122.98 | 122.98 | 122.98 | 122.98 | 0.69% | 4 |
| Aug 28, 2025 | 122.94 | 122.94 | 122.14 | 122.14 | 122.14 | 0.10% | 845 |
| Aug 27, 2025 | 125.40 | 125.40 | 122.02 | 122.02 | 122.02 | -2.76% | 1,132 |
| Aug 26, 2025 | 125.48 | 125.48 | 125.48 | 125.48 | 125.48 | -0.18% | 1 |
| Aug 25, 2025 | 125.70 | 125.70 | 125.70 | 125.70 | 125.70 | - | - |
| Aug 22, 2025 | 125.70 | 125.70 | 125.70 | 125.70 | 125.70 | - | 132 |
| Aug 21, 2025 | 126.98 | 126.98 | 125.50 | 125.70 | 125.70 | 1.76% | 94 |
| Aug 20, 2025 | 123.00 | 127.98 | 123.00 | 123.52 | 123.52 | -4.23% | 1,933 |
| Aug 19, 2025 | 128.98 | 128.98 | 128.98 | 128.98 | 128.98 | - | - |
| Aug 18, 2025 | 128.98 | 128.98 | 128.98 | 128.98 | 128.98 | - | - |
| Aug 15, 2025 | 128.98 | 128.98 | 128.98 | 128.98 | 128.98 | -0.39% | 21 |
| Aug 14, 2025 | 124.00 | 129.48 | 123.98 | 129.48 | 129.48 | 1.16% | 656 |
| Aug 13, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - | 48 |
| Aug 12, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 2.40% | 11 |
| Aug 11, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -0.24% | 48 |
| Aug 8, 2025 | 125.30 | 125.30 | 125.30 | 125.30 | 125.30 | - | - |
| Aug 7, 2025 | 126.00 | 126.00 | 125.30 | 125.30 | 125.30 | -0.63% | 146 |
| Aug 6, 2025 | 126.10 | 126.10 | 126.10 | 126.10 | 126.10 | - | - |
| Aug 5, 2025 | 126.10 | 126.10 | 126.10 | 126.10 | 126.10 | - | - |
| Aug 4, 2025 | 126.10 | 126.10 | 126.10 | 126.10 | 126.10 | -2.25% | 49 |
| 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 |