Tinde Sparebank (OSL:TINDE)
Norway · Delayed Price · Currency is NOK 115.96
+0.94 (0.82%)
At close: Apr 1, 2026
Tinde Sparebank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 115.96 | 115.96 | 115.96 | 115.96 | 115.96 | 0.82% | 50 |
| Mar 31, 2026 | 115.02 | 115.02 | 115.00 | 115.02 | 115.02 | -0.81% | 920 |
| Mar 30, 2026 | 114.02 | 115.96 | 110.04 | 115.96 | 115.96 | 0.90% | 271 |
| Mar 27, 2026 | 114.92 | 114.92 | 114.92 | 114.92 | 114.92 | -3.35% | 48 |
| Mar 26, 2026 | 117.50 | 119.00 | 117.50 | 118.90 | 114.00 | 1.19% | 204 |
| Mar 25, 2026 | 117.50 | 117.50 | 117.50 | 117.50 | 112.66 | - | 14 |
| Mar 24, 2026 | 117.98 | 118.00 | 117.50 | 117.50 | 112.66 | 0.43% | 644 |
| Mar 23, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 112.18 | - | 17,500 |
| Mar 20, 2026 | 116.60 | 117.00 | 116.60 | 117.00 | 112.18 | - | 650 |
| Mar 19, 2026 | 113.50 | 117.00 | 111.50 | 117.00 | 112.18 | 2.18% | 3,385 |
| Mar 18, 2026 | 115.00 | 116.00 | 114.50 | 114.50 | 109.78 | -1.29% | 6,225 |
| Mar 17, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 111.22 | -2.50% | 750 |
| Mar 16, 2026 | 118.98 | 118.98 | 118.98 | 118.98 | 114.08 | -0.02% | 15 |
| Mar 13, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 114.10 | - | 38,747 |
| Mar 12, 2026 | 118.98 | 119.98 | 118.98 | 119.00 | 114.10 | 0.02% | 844 |
| Mar 11, 2026 | 118.98 | 118.98 | 118.98 | 118.98 | 114.08 | 0.32% | 50 |
| Mar 10, 2026 | 118.60 | 118.60 | 118.60 | 118.60 | 113.71 | 2.05% | 19 |
| Mar 9, 2026 | 116.98 | 117.00 | 116.22 | 116.22 | 111.43 | 0.21% | 583 |
| Mar 6, 2026 | 115.98 | 115.98 | 115.98 | 115.98 | 111.20 | - | - |
| Mar 5, 2026 | 115.96 | 115.98 | 115.10 | 115.98 | 111.20 | 1.65% | 2,597 |
| Mar 4, 2026 | 114.10 | 114.10 | 114.10 | 114.10 | 109.40 | - | - |
| Mar 3, 2026 | 114.10 | 114.10 | 114.10 | 114.10 | 109.40 | 0.88% | 10 |
| Mar 2, 2026 | 113.10 | 113.10 | 113.10 | 113.10 | 108.44 | -1.82% | 6,943 |
| Feb 27, 2026 | 116.00 | 116.00 | 115.20 | 115.20 | 110.45 | - | 54 |
| Feb 26, 2026 | 115.20 | 115.20 | 115.20 | 115.20 | 110.45 | - | 2 |
| Feb 25, 2026 | 115.20 | 115.20 | 115.20 | 115.20 | 110.45 | -0.74% | 9 |
| Feb 24, 2026 | 116.50 | 116.50 | 116.06 | 116.06 | 111.28 | -0.38% | 59 |
| Feb 23, 2026 | 116.50 | 116.50 | 116.50 | 116.50 | 111.70 | 1.55% | 17 |
| Feb 20, 2026 | 113.98 | 114.72 | 113.98 | 114.72 | 109.99 | 0.65% | 86 |
| Feb 19, 2026 | 113.98 | 113.98 | 113.98 | 113.98 | 109.28 | -0.28% | 7 |
| Feb 18, 2026 | 112.20 | 114.30 | 112.20 | 114.30 | 109.59 | 0.18% | 422 |
| Feb 17, 2026 | 115.52 | 115.52 | 114.10 | 114.10 | 109.40 | -1.21% | 1,078 |
| Feb 16, 2026 | 115.00 | 115.50 | 101.12 | 115.50 | 110.74 | 0.09% | 4,537 |
| Feb 13, 2026 | 113.02 | 115.52 | 112.48 | 115.40 | 110.64 | 1.14% | 5,721 |
| Feb 12, 2026 | 122.02 | 122.02 | 111.00 | 114.10 | 109.40 | -6.57% | 2,173 |
| Feb 11, 2026 | 122.00 | 122.12 | 121.80 | 122.12 | 117.09 | 0.10% | 1,198 |
| Feb 10, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 116.97 | - | - |
| Feb 9, 2026 | 121.70 | 122.00 | 121.70 | 122.00 | 116.97 | - | 1,274 |
| Feb 6, 2026 | 121.00 | 122.00 | 121.00 | 122.00 | 116.97 | - | 550 |
| Feb 5, 2026 | 120.00 | 122.00 | 119.98 | 122.00 | 116.97 | 1.67% | 5,524 |
| Feb 4, 2026 | 119.02 | 120.00 | 115.04 | 120.00 | 115.05 | - | 1,595 |
| Feb 3, 2026 | 119.98 | 120.00 | 119.98 | 120.00 | 115.05 | 0.02% | 101,466 |
| Feb 2, 2026 | 119.80 | 119.98 | 119.80 | 119.98 | 115.04 | -0.02% | 167 |
| Jan 30, 2026 | 118.98 | 120.00 | 118.98 | 120.00 | 115.05 | 0.86% | 3,342 |
| Jan 29, 2026 | 118.98 | 118.98 | 118.98 | 118.98 | 114.08 | 0.83% | 4 |
| Jan 28, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 113.14 | - | 393 |
| Jan 27, 2026 | 118.98 | 119.00 | 118.00 | 118.00 | 113.14 | -0.82% | 586 |
| Jan 26, 2026 | 118.96 | 118.98 | 118.02 | 118.98 | 114.08 | 0.81% | 67 |
| Jan 23, 2026 | 118.02 | 118.02 | 118.02 | 118.02 | 113.16 | - | 46 |
| Jan 22, 2026 | 118.02 | 118.02 | 118.02 | 118.02 | 113.16 | -0.81% | 40 |