Tysnes Sparebank (OSL:TYSB)
Norway · Delayed Price · Currency is NOK 145.72
+0.72 (0.50%)
At close: Aug 22, 2025
Tysnes Sparebank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 145.70 | 145.72 | 139.02 | 145.72 | 145.72 | 0.50% | 302 |
| Aug 21, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - | - |
| Aug 20, 2025 | 147.00 | 147.00 | 145.00 | 145.00 | 145.00 | -3.01% | 543 |
| Aug 19, 2025 | 149.50 | 149.50 | 149.50 | 149.50 | 149.50 | - | - |
| Aug 18, 2025 | 150.00 | 150.00 | 149.50 | 149.50 | 149.50 | -0.33% | 214 |
| Aug 15, 2025 | 150.50 | 150.50 | 148.50 | 150.00 | 150.00 | -0.33% | 2,238 |
| Aug 14, 2025 | 150.50 | 150.50 | 150.50 | 150.50 | 150.50 | - | - |
| Aug 13, 2025 | 143.00 | 150.50 | 143.00 | 150.50 | 150.50 | 1.36% | 70 |
| Aug 12, 2025 | 148.48 | 148.48 | 148.48 | 148.48 | 148.48 | -0.34% | 20 |
| Aug 11, 2025 | 148.98 | 148.98 | 148.98 | 148.98 | 148.98 | - | - |
| Aug 8, 2025 | 148.98 | 148.98 | 148.98 | 148.98 | 148.98 | - | - |
| Aug 7, 2025 | 148.98 | 148.98 | 148.98 | 148.98 | 148.98 | -0.67% | 2 |
| Aug 6, 2025 | 149.98 | 149.98 | 149.98 | 149.98 | 149.98 | 2.03% | 45 |
| Aug 5, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - | - |
| Aug 4, 2025 | 147.22 | 147.22 | 147.00 | 147.00 | 147.00 | - | 146 |
| Aug 1, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 2.78% | 45 |
| Jul 31, 2025 | 143.02 | 143.02 | 143.02 | 143.02 | 143.02 | - | - |
| Jul 30, 2025 | 147.20 | 147.20 | 143.02 | 143.02 | 143.02 | -4.64% | 388 |
| Jul 29, 2025 | 150.02 | 150.02 | 149.98 | 149.98 | 149.98 | -0.03% | 107 |
| Jul 28, 2025 | 150.00 | 150.02 | 150.00 | 150.02 | 150.02 | 0.68% | 435 |
| Jul 25, 2025 | 147.00 | 149.00 | 147.00 | 149.00 | 149.00 | 2.60% | 90 |
| Jul 24, 2025 | 145.22 | 145.22 | 145.22 | 145.22 | 145.22 | - | - |
| Jul 23, 2025 | 145.22 | 145.22 | 145.22 | 145.22 | 145.22 | 1.68% | 4 |
| Jul 22, 2025 | 142.12 | 142.82 | 142.12 | 142.82 | 142.82 | -2.91% | 5 |
| Jul 21, 2025 | 147.10 | 147.10 | 147.10 | 147.10 | 147.10 | 0.48% | 50 |
| Jul 18, 2025 | 146.40 | 146.40 | 146.40 | 146.40 | 146.40 | - | - |
| Jul 17, 2025 | 151.58 | 151.58 | 146.40 | 146.40 | 146.40 | -1.74% | 204 |
| Jul 16, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - | 45 |
| Jul 15, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - | - |
| Jul 14, 2025 | 151.96 | 151.96 | 149.00 | 149.00 | 149.00 | 1.35% | 1,001 |
| Jul 11, 2025 | 148.00 | 148.00 | 147.02 | 147.02 | 147.02 | 0.70% | 340 |
| Jul 10, 2025 | 147.00 | 148.50 | 146.00 | 146.00 | 146.00 | -1.62% | 892 |
| Jul 9, 2025 | 143.10 | 148.42 | 143.10 | 148.40 | 148.40 | 4.51% | 1,421 |
| Jul 8, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - | - |
| Jul 7, 2025 | 140.00 | 142.00 | 140.00 | 142.00 | 142.00 | 2.16% | 655 |
| Jul 4, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - | - |
| Jul 3, 2025 | 139.00 | 139.00 | 138.00 | 139.00 | 139.00 | 0.01% | 3,257 |
| Jul 2, 2025 | 138.98 | 138.98 | 138.98 | 138.98 | 138.98 | 1.45% | 45 |
| Jul 1, 2025 | 137.00 | 139.00 | 137.00 | 137.00 | 137.00 | 0.50% | 1,385 |
| Jun 30, 2025 | 136.32 | 136.32 | 136.32 | 136.32 | 136.32 | - | - |
| Jun 27, 2025 | 135.98 | 136.32 | 135.98 | 136.32 | 136.32 | -0.48% | 105 |
| Jun 26, 2025 | 136.98 | 136.98 | 136.98 | 136.98 | 136.98 | -0.01% | 40 |
| Jun 25, 2025 | 136.98 | 137.02 | 136.98 | 137.00 | 137.00 | 3.01% | 1,432 |
| Jun 24, 2025 | 132.50 | 138.38 | 129.00 | 133.00 | 133.00 | 0.39% | 3,236 |
| Jun 23, 2025 | 130.98 | 132.48 | 130.98 | 132.48 | 132.48 | 1.75% | 1,840 |
| Jun 20, 2025 | 130.20 | 130.20 | 130.20 | 130.20 | 130.20 | - | 150 |
| Jun 19, 2025 | 130.20 | 130.20 | 130.20 | 130.20 | 130.20 | -0.08% | 15 |
| Jun 18, 2025 | 130.98 | 130.98 | 130.20 | 130.30 | 130.30 | -0.50% | 750 |
| Jun 17, 2025 | 130.18 | 131.02 | 130.18 | 130.96 | 130.96 | 0.21% | 1,750 |
| Jun 16, 2025 | 130.68 | 130.68 | 130.68 | 130.68 | 130.68 | - | - |