Tinde Sparebank (OSL:TINDE)
Norway · Delayed Price · Currency is NOK 119.78
+1.78 (1.51%)
At close: Jan 13, 2026
Tinde Sparebank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2026 | 117.02 | 119.78 | 117.02 | 119.78 | 119.78 | 1.51% | 1,048 |
| Jan 12, 2026 | 116.54 | 118.04 | 116.54 | 118.00 | 118.00 | 0.43% | 1,568 |
| Jan 9, 2026 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | -1.24% | 865 |
| Jan 8, 2026 | 118.98 | 118.98 | 118.98 | 118.98 | 118.98 | 0.20% | 9 |
| Jan 7, 2026 | 118.10 | 119.02 | 116.32 | 118.74 | 118.74 | -0.22% | 1,024 |
| Jan 6, 2026 | 118.40 | 119.00 | 118.14 | 119.00 | 119.00 | 0.12% | 54 |
| Jan 5, 2026 | 118.40 | 118.86 | 118.40 | 118.86 | 118.86 | -0.45% | 53 |
| Jan 2, 2026 | 119.56 | 120.02 | 119.40 | 119.40 | 119.40 | -2.13% | 1,178 |
| Dec 30, 2025 | 119.98 | 122.00 | 118.14 | 122.00 | 122.00 | 1.68% | 1,765 |
| Dec 29, 2025 | 118.12 | 119.98 | 118.12 | 119.98 | 119.98 | 0.07% | 12 |
| Dec 23, 2025 | 117.60 | 119.90 | 117.50 | 119.90 | 119.90 | 2.03% | 952 |
| Dec 22, 2025 | 117.52 | 117.52 | 117.52 | 117.52 | 117.52 | -1.23% | 50 |
| Dec 19, 2025 | 118.98 | 118.98 | 118.98 | 118.98 | 118.98 | 0.41% | 61 |
| Dec 18, 2025 | 118.50 | 118.50 | 117.60 | 118.50 | 118.50 | -0.42% | 2,557 |
| Dec 17, 2025 | 118.00 | 119.00 | 117.50 | 119.00 | 119.00 | 0.85% | 5,951 |
| Dec 16, 2025 | 117.90 | 118.96 | 117.90 | 118.00 | 118.00 | 0.02% | 1,267 |
| Dec 15, 2025 | 117.98 | 117.98 | 117.98 | 117.98 | 117.98 | - | - |
| Dec 12, 2025 | 120.00 | 120.00 | 117.50 | 117.98 | 117.98 | -0.86% | 1,949 |
| Dec 11, 2025 | 116.46 | 119.00 | 116.46 | 119.00 | 119.00 | 2.57% | 5,050 |
| Dec 10, 2025 | 116.02 | 116.02 | 116.02 | 116.02 | 116.02 | - | - |
| Dec 9, 2025 | 117.38 | 117.38 | 116.00 | 116.02 | 116.02 | -0.65% | 1,594 |
| Dec 8, 2025 | 117.58 | 117.58 | 116.78 | 116.78 | 116.78 | -0.70% | 95 |
| Dec 5, 2025 | 116.92 | 117.88 | 116.92 | 117.60 | 117.60 | 0.58% | 161 |
| Dec 4, 2025 | 116.98 | 116.98 | 115.00 | 116.92 | 116.92 | -0.07% | 20,998 |
| Dec 3, 2025 | 119.98 | 120.00 | 117.00 | 117.00 | 117.00 | -0.85% | 21,818 |
| Dec 2, 2025 | 117.98 | 118.02 | 117.98 | 118.00 | 118.00 | - | 3,209 |
| Dec 1, 2025 | 114.62 | 118.00 | 114.62 | 118.00 | 118.00 | 1.64% | 253 |
| Nov 28, 2025 | 117.02 | 119.96 | 116.10 | 116.10 | 116.10 | -0.79% | 2,203 |
| Nov 27, 2025 | 117.10 | 118.00 | 117.00 | 117.02 | 117.02 | -0.43% | 598 |
| Nov 26, 2025 | 117.52 | 117.52 | 117.52 | 117.52 | 117.52 | -0.24% | 58 |
| Nov 25, 2025 | 117.80 | 117.80 | 117.80 | 117.80 | 117.80 | - | - |
| Nov 24, 2025 | 117.80 | 117.80 | 117.80 | 117.80 | 117.80 | -0.17% | 257 |
| Nov 21, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - | 10 |
| Nov 20, 2025 | 117.98 | 118.00 | 117.98 | 118.00 | 118.00 | -0.42% | 3,153 |
| Nov 19, 2025 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | - | - |
| Nov 18, 2025 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | - | - |
| Nov 17, 2025 | 119.96 | 119.96 | 118.50 | 118.50 | 118.50 | -1.22% | 181 |
| Nov 14, 2025 | 119.96 | 119.96 | 119.96 | 119.96 | 119.96 | - | - |
| Nov 13, 2025 | 119.96 | 119.96 | 119.96 | 119.96 | 119.96 | - | - |
| Nov 12, 2025 | 118.50 | 119.96 | 118.50 | 119.96 | 119.96 | 1.23% | 192 |
| Nov 11, 2025 | 119.00 | 119.00 | 118.50 | 118.50 | 118.50 | -0.42% | 403 |
| Nov 10, 2025 | 119.10 | 119.10 | 119.00 | 119.00 | 119.00 | -0.85% | 183 |
| Nov 7, 2025 | 121.00 | 121.00 | 120.02 | 120.02 | 120.02 | -1.20% | 75 |
| Nov 6, 2025 | 121.48 | 121.48 | 121.48 | 121.48 | 121.48 | - | - |
| Nov 5, 2025 | 121.98 | 122.98 | 121.48 | 121.48 | 121.48 | -0.41% | 385 |
| Nov 4, 2025 | 121.98 | 121.98 | 121.98 | 121.98 | 121.98 | -0.34% | 10 |
| Nov 3, 2025 | 122.40 | 122.40 | 122.40 | 122.40 | 122.40 | - | - |
| Oct 31, 2025 | 122.40 | 122.40 | 122.40 | 122.40 | 122.40 | - | - |
| Oct 30, 2025 | 122.40 | 122.40 | 122.40 | 122.40 | 122.40 | - | - |
| Oct 29, 2025 | 122.40 | 122.40 | 122.40 | 122.40 | 122.40 | - | - |