Tinde Sparebank (OSL:TINDE)
Norway · Delayed Price · Currency is NOK 111.48
-0.52 (-0.46%)
At close: Sep 2, 2026
Tinde Sparebank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 111.48 | 111.48 | 111.48 | 111.48 | 111.48 | -0.46% | 26 |
| Sep 1, 2026 | 110.00 | 112.00 | 110.00 | 112.00 | 112.00 | - | 3,866 |
| Aug 31, 2026 | 108.22 | 112.00 | 108.22 | 112.00 | 112.00 | 1.82% | 4,255 |
| Aug 28, 2026 | 110.98 | 110.98 | 110.00 | 110.00 | 110.00 | -0.90% | 129 |
| Aug 27, 2026 | 110.00 | 111.00 | 110.00 | 111.00 | 111.00 | -0.43% | 5,050 |
| Aug 26, 2026 | 111.48 | 111.48 | 111.48 | 111.48 | 111.48 | - | - |
| Aug 25, 2026 | 111.48 | 111.48 | 111.48 | 111.48 | 111.48 | 0.89% | 16 |
| Aug 24, 2026 | 111.00 | 111.00 | 110.50 | 110.50 | 110.50 | -0.45% | 63 |
| Aug 21, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - | - |
| Aug 20, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - | 50 |
| Aug 19, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 0.82% | 50 |
| Aug 18, 2026 | 109.52 | 110.10 | 109.52 | 110.10 | 110.10 | - | 2,124 |
| Aug 17, 2026 | 110.10 | 110.10 | 109.90 | 110.10 | 110.10 | -0.09% | 1,624 |
| Aug 14, 2026 | 110.20 | 110.20 | 110.20 | 110.20 | 110.20 | - | - |
| Aug 13, 2026 | 110.20 | 110.20 | 110.20 | 110.20 | 110.20 | - | - |
| Aug 12, 2026 | 112.10 | 112.10 | 110.20 | 110.20 | 110.20 | -2.46% | 49 |
| Aug 11, 2026 | 113.02 | 113.02 | 112.10 | 112.98 | 112.98 | -2.18% | 446 |
| Aug 10, 2026 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - | - |
| Aug 7, 2026 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | -0.43% | 52 |
| Aug 6, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - | - |
| Aug 5, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 3.11% | 50 |
| Aug 4, 2026 | 111.98 | 112.50 | 111.98 | 112.50 | 112.50 | 0.86% | 562 |
| Aug 3, 2026 | 111.02 | 111.54 | 111.00 | 111.54 | 111.54 | - | 2,757 |
| Jul 31, 2026 | 111.52 | 111.54 | 111.52 | 111.54 | 111.54 | - | 1,166 |
| Jul 30, 2026 | 110.98 | 111.54 | 110.98 | 111.54 | 111.54 | 0.07% | 1,814 |
| Jul 29, 2026 | 110.12 | 111.46 | 110.12 | 111.46 | 111.46 | -0.04% | 652 |
| Jul 28, 2026 | 111.48 | 111.50 | 111.48 | 111.50 | 111.50 | - | 586 |
| Jul 27, 2026 | 111.52 | 111.54 | 111.50 | 111.50 | 111.50 | -0.43% | 470 |
| Jul 24, 2026 | 111.98 | 111.98 | 111.98 | 111.98 | 111.98 | - | - |
| Jul 23, 2026 | 111.98 | 111.98 | 111.98 | 111.98 | 111.98 | - | - |
| Jul 22, 2026 | 111.98 | 111.98 | 111.98 | 111.98 | 111.98 | -0.44% | 45 |
| Jul 21, 2026 | 111.00 | 112.48 | 111.00 | 112.48 | 112.48 | 2.25% | 51 |
| Jul 20, 2026 | 111.00 | 111.00 | 110.00 | 110.00 | 110.00 | -1.35% | 265 |
| Jul 17, 2026 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | 0.45% | 3 |
| Jul 16, 2026 | 111.48 | 111.48 | 111.00 | 111.00 | 111.00 | -0.88% | 31 |
| Jul 15, 2026 | 111.98 | 111.98 | 111.98 | 111.98 | 111.98 | - | - |
| Jul 14, 2026 | 112.60 | 112.60 | 111.98 | 111.98 | 111.98 | - | 125 |
| Jul 13, 2026 | 111.98 | 111.98 | 111.98 | 111.98 | 111.98 | - | - |
| Jul 10, 2026 | 111.98 | 111.98 | 111.98 | 111.98 | 111.98 | - | - |
| Jul 9, 2026 | 111.98 | 111.98 | 111.98 | 111.98 | 111.98 | - | - |
| Jul 8, 2026 | 111.98 | 111.98 | 111.98 | 111.98 | 111.98 | 0.88% | 36 |
| Jul 7, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | -1.74% | 126 |
| Jul 6, 2026 | 112.98 | 113.00 | 109.02 | 112.96 | 112.96 | -0.83% | 756 |
| Jul 3, 2026 | 113.90 | 113.90 | 113.90 | 113.90 | 113.90 | - | 45 |
| Jul 2, 2026 | 113.90 | 113.90 | 113.90 | 113.90 | 113.90 | - | - |
| Jul 1, 2026 | 113.90 | 113.90 | 113.90 | 113.90 | 113.90 | - | - |
| Jun 30, 2026 | 113.90 | 113.90 | 113.90 | 113.90 | 113.90 | -0.56% | 11 |
| Jun 29, 2026 | 114.54 | 114.54 | 114.54 | 114.54 | 114.54 | - | - |
| Jun 26, 2026 | 114.56 | 114.56 | 114.54 | 114.54 | 114.54 | -0.33% | 898 |
| Jun 25, 2026 | 114.92 | 114.92 | 114.92 | 114.92 | 114.92 | - | - |