Tinde Sparebank (OSL:TINDE)
Norway · Delayed Price · Currency is NOK 116.50
-0.70 (-0.60%)
At close: May 13, 2026
Tinde Sparebank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | -0.60% | 2 |
| May 12, 2026 | 119.00 | 119.00 | 117.20 | 117.20 | 117.20 | -1.92% | 49 |
| May 11, 2026 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | - | 10 |
| May 8, 2026 | 120.58 | 120.58 | 119.22 | 119.50 | 119.50 | -0.42% | 105 |
| May 7, 2026 | 119.50 | 121.00 | 119.50 | 120.00 | 120.00 | - | 202 |
| May 6, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | - |
| May 5, 2026 | 119.20 | 120.12 | 119.20 | 120.00 | 120.00 | -1.48% | 2,481 |
| May 4, 2026 | 119.98 | 121.80 | 119.98 | 121.80 | 121.80 | 1.50% | 1,659 |
| Apr 30, 2026 | 119.98 | 120.00 | 119.98 | 120.00 | 120.00 | - | 2,767 |
| Apr 29, 2026 | 118.98 | 120.00 | 118.98 | 120.00 | 120.00 | 0.86% | 4,692 |
| Apr 28, 2026 | 116.50 | 118.98 | 115.96 | 118.98 | 118.98 | 2.13% | 2,528 |
| Apr 27, 2026 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | - | 50 |
| Apr 24, 2026 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | - | - |
| Apr 23, 2026 | 116.10 | 116.50 | 114.42 | 116.50 | 116.50 | -0.43% | 281 |
| Apr 22, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - | - |
| Apr 21, 2026 | 116.00 | 117.00 | 116.00 | 117.00 | 117.00 | 0.86% | 1,124 |
| Apr 20, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -0.05% | 702 |
| Apr 17, 2026 | 116.04 | 116.06 | 116.04 | 116.06 | 116.06 | -0.02% | 39 |
| Apr 16, 2026 | 116.10 | 116.10 | 116.08 | 116.08 | 116.08 | 0.07% | 329 |
| Apr 15, 2026 | 116.96 | 119.98 | 115.98 | 116.00 | 116.00 | -0.34% | 16,973 |
| Apr 14, 2026 | 116.48 | 118.34 | 114.06 | 116.40 | 116.40 | 0.33% | 436 |
| Apr 13, 2026 | 116.02 | 116.02 | 116.02 | 116.02 | 116.02 | - | - |
| Apr 10, 2026 | 117.02 | 117.02 | 116.02 | 116.02 | 116.02 | -0.84% | 209 |
| Apr 9, 2026 | 117.00 | 117.00 | 116.98 | 117.00 | 117.00 | - | 5,789 |
| Apr 8, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - | 60 |
| Apr 7, 2026 | 114.00 | 118.00 | 114.00 | 117.00 | 117.00 | 0.90% | 2,230 |
| 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 |