Tinde Sparebank (OSL:TINDE)
Norway
· Delayed Price · Currency is NOK 117.60
+0.68 (0.58%)
At close: Dec 5, 2025
Tinde Sparebank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 116.92 | 117.88 | 116.92 | 117.60 | 117.60 | 0.58% | 161 |
| Dec 4, 2025 | 116.98 | 116.98 | 115.00 | 116.92 | 116.92 | -0.07% | 20,998 |
| Dec 3, 2025 | 119.98 | 120.00 | 117.00 | 117.00 | 117.00 | -0.85% | 21,818 |
| Dec 2, 2025 | 117.98 | 118.02 | 117.98 | 118.00 | 118.00 | - | 3,209 |
| Dec 1, 2025 | 114.62 | 118.00 | 114.62 | 118.00 | 118.00 | 1.64% | 253 |
| Nov 28, 2025 | 117.02 | 119.96 | 116.10 | 116.10 | 116.10 | -0.79% | 2,203 |
| Nov 27, 2025 | 117.10 | 118.00 | 117.00 | 117.02 | 117.02 | -0.43% | 598 |
| Nov 26, 2025 | 117.52 | 117.52 | 117.52 | 117.52 | 117.52 | -0.24% | 58 |
| Nov 25, 2025 | 117.80 | 117.80 | 117.80 | 117.80 | 117.80 | - | - |
| Nov 24, 2025 | 117.80 | 117.80 | 117.80 | 117.80 | 117.80 | -0.17% | 257 |
| Nov 21, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - | 10 |
| Nov 20, 2025 | 117.98 | 118.00 | 117.98 | 118.00 | 118.00 | -0.42% | 3,153 |
| Nov 19, 2025 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | - | - |
| Nov 18, 2025 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | - | - |
| Nov 17, 2025 | 119.96 | 119.96 | 118.50 | 118.50 | 118.50 | -1.22% | 181 |
| Nov 14, 2025 | 119.96 | 119.96 | 119.96 | 119.96 | 119.96 | - | - |
| Nov 13, 2025 | 119.96 | 119.96 | 119.96 | 119.96 | 119.96 | - | - |
| Nov 12, 2025 | 118.50 | 119.96 | 118.50 | 119.96 | 119.96 | 1.23% | 192 |
| Nov 11, 2025 | 119.00 | 119.00 | 118.50 | 118.50 | 118.50 | -0.42% | 403 |
| Nov 10, 2025 | 119.10 | 119.10 | 119.00 | 119.00 | 119.00 | -0.85% | 183 |
| Nov 7, 2025 | 121.00 | 121.00 | 120.02 | 120.02 | 120.02 | -1.20% | 75 |
| Nov 6, 2025 | 121.48 | 121.48 | 121.48 | 121.48 | 121.48 | - | - |
| Nov 5, 2025 | 121.98 | 122.98 | 121.48 | 121.48 | 121.48 | -0.41% | 385 |
| Nov 4, 2025 | 121.98 | 121.98 | 121.98 | 121.98 | 121.98 | -0.34% | 10 |
| Nov 3, 2025 | 122.40 | 122.40 | 122.40 | 122.40 | 122.40 | - | - |
| Oct 31, 2025 | 122.40 | 122.40 | 122.40 | 122.40 | 122.40 | - | - |
| Oct 30, 2025 | 122.40 | 122.40 | 122.40 | 122.40 | 122.40 | - | - |
| Oct 29, 2025 | 122.40 | 122.40 | 122.40 | 122.40 | 122.40 | - | - |
| Oct 28, 2025 | 122.40 | 122.40 | 122.40 | 122.40 | 122.40 | 2.00% | 100 |
| Oct 27, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0.79% | 81 |
| Oct 24, 2025 | 121.02 | 121.02 | 119.02 | 119.06 | 119.06 | -3.20% | 1,091 |
| Oct 23, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 2.50% | 100 |
| Oct 22, 2025 | 120.60 | 120.60 | 120.00 | 120.00 | 120.00 | -0.08% | 652 |
| Oct 21, 2025 | 120.10 | 120.10 | 120.10 | 120.10 | 120.10 | 0.91% | 15 |
| Oct 20, 2025 | 119.00 | 119.08 | 119.00 | 119.02 | 119.02 | 0.02% | 159 |
| Oct 17, 2025 | 119.00 | 119.00 | 118.04 | 119.00 | 119.00 | - | 145 |
| Oct 16, 2025 | 125.00 | 125.00 | 119.00 | 119.00 | 119.00 | -0.83% | 3,105 |
| Oct 15, 2025 | 118.00 | 120.00 | 117.00 | 120.00 | 120.00 | 0.67% | 2,859 |
| Oct 14, 2025 | 119.62 | 119.62 | 119.20 | 119.20 | 119.20 | -0.33% | 254 |
| Oct 13, 2025 | 120.98 | 120.98 | 119.60 | 119.60 | 119.60 | -1.16% | 157 |
| Oct 10, 2025 | 119.70 | 121.00 | 119.70 | 121.00 | 121.00 | 0.83% | 200 |
| Oct 9, 2025 | 120.00 | 120.50 | 120.00 | 120.00 | 120.00 | - | 1,819 |
| Oct 8, 2025 | 120.50 | 120.50 | 120.00 | 120.00 | 120.00 | -1.64% | 15 |
| Oct 7, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 1.24% | 1 |
| Oct 6, 2025 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | - | - |
| Oct 3, 2025 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | - | 3 |
| Oct 2, 2025 | 120.52 | 120.52 | 120.50 | 120.50 | 120.50 | -0.41% | 515 |
| Oct 1, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - | 11 |
| Sep 30, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - | 58 |
| Sep 29, 2025 | 119.64 | 121.96 | 119.22 | 121.00 | 121.00 | -0.84% | 167 |
| Sep 26, 2025 | 122.02 | 122.02 | 122.02 | 122.02 | 122.02 | - | - |
| Sep 25, 2025 | 122.02 | 122.02 | 122.02 | 122.02 | 122.02 | 0.02% | 202 |
| Sep 24, 2025 | 121.98 | 122.00 | 121.98 | 122.00 | 122.00 | - | 2,144 |
| Sep 23, 2025 | 120.02 | 122.00 | 120.02 | 122.00 | 122.00 | - | 2,383 |
| Sep 22, 2025 | 121.98 | 122.00 | 119.64 | 122.00 | 122.00 | 0.02% | 750 |
| Sep 19, 2025 | 123.48 | 123.48 | 121.50 | 121.98 | 121.98 | -1.23% | 84 |
| Sep 18, 2025 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | 1.63% | 1 |
| Sep 17, 2025 | 121.52 | 121.52 | 121.52 | 121.52 | 121.52 | - | - |
| Sep 16, 2025 | 123.50 | 123.50 | 121.52 | 121.52 | 121.52 | -2.63% | 353 |
| Sep 15, 2025 | 124.02 | 125.00 | 123.02 | 124.80 | 124.80 | -0.16% | 1,046 |
| Sep 12, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |
| Sep 11, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |
| Sep 10, 2025 | 123.60 | 125.00 | 123.60 | 125.00 | 125.00 | 1.38% | 300 |
| Sep 9, 2025 | 123.60 | 123.60 | 123.30 | 123.30 | 123.30 | -0.24% | 863 |
| Sep 8, 2025 | 123.80 | 123.80 | 123.60 | 123.60 | 123.60 | -0.56% | 4 |
| Sep 5, 2025 | 124.30 | 124.30 | 124.30 | 124.30 | 124.30 | - | - |
| Sep 4, 2025 | 124.30 | 124.30 | 124.30 | 124.30 | 124.30 | - | - |
| Sep 3, 2025 | 122.90 | 124.30 | 122.90 | 124.30 | 124.30 | 0.65% | 1,626 |
| Sep 2, 2025 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | - | - |
| Sep 1, 2025 | 123.00 | 123.50 | 123.00 | 123.50 | 123.50 | 0.42% | 1,015 |
| Aug 29, 2025 | 122.98 | 122.98 | 122.98 | 122.98 | 122.98 | 0.69% | 4 |
| Aug 28, 2025 | 122.94 | 122.94 | 122.14 | 122.14 | 122.14 | 0.10% | 845 |
| Aug 27, 2025 | 125.40 | 125.40 | 122.02 | 122.02 | 122.02 | -2.76% | 1,132 |
| Aug 26, 2025 | 125.48 | 125.48 | 125.48 | 125.48 | 125.48 | -0.18% | 1 |
| Aug 25, 2025 | 125.70 | 125.70 | 125.70 | 125.70 | 125.70 | - | - |
| Aug 22, 2025 | 125.70 | 125.70 | 125.70 | 125.70 | 125.70 | - | 132 |
| Aug 21, 2025 | 126.98 | 126.98 | 125.50 | 125.70 | 125.70 | 1.76% | 94 |
| Aug 20, 2025 | 123.00 | 127.98 | 123.00 | 123.52 | 123.52 | -4.23% | 1,933 |
| Aug 19, 2025 | 128.98 | 128.98 | 128.98 | 128.98 | 128.98 | - | - |
| Aug 18, 2025 | 128.98 | 128.98 | 128.98 | 128.98 | 128.98 | - | - |
| Aug 15, 2025 | 128.98 | 128.98 | 128.98 | 128.98 | 128.98 | -0.39% | 21 |
| Aug 14, 2025 | 124.00 | 129.48 | 123.98 | 129.48 | 129.48 | 1.16% | 656 |
| Aug 13, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - | 48 |
| Aug 12, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 2.40% | 11 |
| Aug 11, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -0.24% | 48 |
| Aug 8, 2025 | 125.30 | 125.30 | 125.30 | 125.30 | 125.30 | - | - |
| Aug 7, 2025 | 126.00 | 126.00 | 125.30 | 125.30 | 125.30 | -0.63% | 146 |
| Aug 6, 2025 | 126.10 | 126.10 | 126.10 | 126.10 | 126.10 | - | - |
| Aug 5, 2025 | 126.10 | 126.10 | 126.10 | 126.10 | 126.10 | - | - |
| Aug 4, 2025 | 126.10 | 126.10 | 126.10 | 126.10 | 126.10 | -2.25% | 49 |
| Aug 1, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - | 407 |
| Jul 31, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - | - |
| Jul 30, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - | - |
| Jul 29, 2025 | 126.10 | 129.00 | 126.10 | 129.00 | 129.00 | 1.18% | 180 |
| Jul 28, 2025 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | - | - |
| Jul 25, 2025 | 125.00 | 127.50 | 125.00 | 127.50 | 127.50 | 2.00% | 1,000 |
| Jul 24, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |
| Jul 23, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0.02% | 2 |
| Jul 22, 2025 | 123.00 | 124.98 | 123.00 | 124.98 | 124.98 | -0.02% | 46 |
| Jul 21, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |