Tinde Sparebank (OSL:TINDE)
Norway · Delayed Price · Currency is NOK 114.72
+0.74 (0.65%)
At close: Feb 20, 2026
Tinde Sparebank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 113.98 | 114.72 | 113.98 | 114.72 | 114.72 | 0.65% | 86 |
| Feb 19, 2026 | 113.98 | 113.98 | 113.98 | 113.98 | 113.98 | -0.28% | 7 |
| Feb 18, 2026 | 112.20 | 114.30 | 112.20 | 114.30 | 114.30 | 0.18% | 422 |
| Feb 17, 2026 | 115.52 | 115.52 | 114.10 | 114.10 | 114.10 | -1.21% | 1,078 |
| Feb 16, 2026 | 115.00 | 115.50 | 101.12 | 115.50 | 115.50 | 0.09% | 4,537 |
| Feb 13, 2026 | 113.02 | 115.52 | 112.48 | 115.40 | 115.40 | 1.14% | 5,721 |
| Feb 12, 2026 | 122.02 | 122.02 | 111.00 | 114.10 | 114.10 | -6.57% | 2,173 |
| Feb 11, 2026 | 122.00 | 122.12 | 121.80 | 122.12 | 122.12 | 0.10% | 1,198 |
| Feb 10, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - | - |
| Feb 9, 2026 | 121.70 | 122.00 | 121.70 | 122.00 | 122.00 | - | 1,274 |
| Feb 6, 2026 | 121.00 | 122.00 | 121.00 | 122.00 | 122.00 | - | 550 |
| Feb 5, 2026 | 120.00 | 122.00 | 119.98 | 122.00 | 122.00 | 1.67% | 5,524 |
| Feb 4, 2026 | 119.02 | 120.00 | 115.04 | 120.00 | 120.00 | - | 1,595 |
| Feb 3, 2026 | 119.98 | 120.00 | 119.98 | 120.00 | 120.00 | 0.02% | 101,466 |
| Feb 2, 2026 | 119.80 | 119.98 | 119.80 | 119.98 | 119.98 | -0.02% | 167 |
| Jan 30, 2026 | 118.98 | 120.00 | 118.98 | 120.00 | 120.00 | 0.86% | 3,342 |
| Jan 29, 2026 | 118.98 | 118.98 | 118.98 | 118.98 | 118.98 | 0.83% | 4 |
| Jan 28, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - | 393 |
| Jan 27, 2026 | 118.98 | 119.00 | 118.00 | 118.00 | 118.00 | -0.82% | 586 |
| Jan 26, 2026 | 118.96 | 118.98 | 118.02 | 118.98 | 118.98 | 0.81% | 67 |
| Jan 23, 2026 | 118.02 | 118.02 | 118.02 | 118.02 | 118.02 | - | 46 |
| Jan 22, 2026 | 118.02 | 118.02 | 118.02 | 118.02 | 118.02 | -0.81% | 40 |
| Jan 21, 2026 | 117.50 | 118.98 | 117.50 | 118.98 | 118.98 | 0.41% | 51 |
| Jan 20, 2026 | 118.48 | 118.50 | 118.48 | 118.50 | 118.50 | 0.02% | 1,786 |
| Jan 19, 2026 | 118.48 | 118.48 | 118.48 | 118.48 | 118.48 | -0.02% | 80 |
| Jan 16, 2026 | 118.46 | 118.50 | 117.98 | 118.50 | 118.50 | 0.85% | 1,236 |
| Jan 15, 2026 | 117.52 | 118.50 | 117.50 | 117.50 | 117.50 | -0.37% | 4,677 |
| Jan 14, 2026 | 118.02 | 118.02 | 116.64 | 117.94 | 117.94 | -1.54% | 8,397 |
| 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 |