Tinde Sparebank (OSL:TINDE)
Norway
· Delayed Price · Currency is NOK 118.98
+2.48 (2.13%)
At close: Apr 28, 2026
Tinde Sparebank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 26, 2026 | 115.20 | 115.20 | 115.20 | 115.20 | 110.45 | - | 2 |
| Feb 25, 2026 | 115.20 | 115.20 | 115.20 | 115.20 | 110.45 | -0.74% | 9 |
| Feb 24, 2026 | 116.50 | 116.50 | 116.06 | 116.06 | 111.28 | -0.38% | 59 |
| Feb 23, 2026 | 116.50 | 116.50 | 116.50 | 116.50 | 111.70 | 1.55% | 17 |
| Feb 20, 2026 | 113.98 | 114.72 | 113.98 | 114.72 | 109.99 | 0.65% | 86 |
| Feb 19, 2026 | 113.98 | 113.98 | 113.98 | 113.98 | 109.28 | -0.28% | 7 |
| Feb 18, 2026 | 112.20 | 114.30 | 112.20 | 114.30 | 109.59 | 0.18% | 422 |
| Feb 17, 2026 | 115.52 | 115.52 | 114.10 | 114.10 | 109.40 | -1.21% | 1,078 |
| Feb 16, 2026 | 115.00 | 115.50 | 101.12 | 115.50 | 110.74 | 0.09% | 4,537 |
| Feb 13, 2026 | 113.02 | 115.52 | 112.48 | 115.40 | 110.64 | 1.14% | 5,721 |
| Feb 12, 2026 | 122.02 | 122.02 | 111.00 | 114.10 | 109.40 | -6.57% | 2,173 |
| Feb 11, 2026 | 122.00 | 122.12 | 121.80 | 122.12 | 117.09 | 0.10% | 1,198 |
| Feb 10, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 116.97 | - | - |
| Feb 9, 2026 | 121.70 | 122.00 | 121.70 | 122.00 | 116.97 | - | 1,274 |
| Feb 6, 2026 | 121.00 | 122.00 | 121.00 | 122.00 | 116.97 | - | 550 |
| Feb 5, 2026 | 120.00 | 122.00 | 119.98 | 122.00 | 116.97 | 1.67% | 5,524 |
| Feb 4, 2026 | 119.02 | 120.00 | 115.04 | 120.00 | 115.05 | - | 1,595 |
| Feb 3, 2026 | 119.98 | 120.00 | 119.98 | 120.00 | 115.05 | 0.02% | 101,466 |
| Feb 2, 2026 | 119.80 | 119.98 | 119.80 | 119.98 | 115.04 | -0.02% | 167 |
| Jan 30, 2026 | 118.98 | 120.00 | 118.98 | 120.00 | 115.05 | 0.86% | 3,342 |
| Jan 29, 2026 | 118.98 | 118.98 | 118.98 | 118.98 | 114.08 | 0.83% | 4 |
| Jan 28, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 113.14 | - | 393 |
| Jan 27, 2026 | 118.98 | 119.00 | 118.00 | 118.00 | 113.14 | -0.82% | 586 |
| Jan 26, 2026 | 118.96 | 118.98 | 118.02 | 118.98 | 114.08 | 0.81% | 67 |
| Jan 23, 2026 | 118.02 | 118.02 | 118.02 | 118.02 | 113.16 | - | 46 |
| Jan 22, 2026 | 118.02 | 118.02 | 118.02 | 118.02 | 113.16 | -0.81% | 40 |
| Jan 21, 2026 | 117.50 | 118.98 | 117.50 | 118.98 | 114.08 | 0.41% | 51 |
| Jan 20, 2026 | 118.48 | 118.50 | 118.48 | 118.50 | 113.62 | 0.02% | 1,786 |
| Jan 19, 2026 | 118.48 | 118.48 | 118.48 | 118.48 | 113.60 | -0.02% | 80 |
| Jan 16, 2026 | 118.46 | 118.50 | 117.98 | 118.50 | 113.62 | 0.85% | 1,236 |
| Jan 15, 2026 | 117.52 | 118.50 | 117.50 | 117.50 | 112.66 | -0.37% | 4,677 |
| Jan 14, 2026 | 118.02 | 118.02 | 116.64 | 117.94 | 113.08 | -1.54% | 8,397 |
| Jan 13, 2026 | 117.02 | 119.78 | 117.02 | 119.78 | 114.84 | 1.51% | 1,048 |
| Jan 12, 2026 | 116.54 | 118.04 | 116.54 | 118.00 | 113.14 | 0.43% | 1,568 |
| Jan 9, 2026 | 117.50 | 117.50 | 117.50 | 117.50 | 112.66 | -1.24% | 865 |
| Jan 8, 2026 | 118.98 | 118.98 | 118.98 | 118.98 | 114.08 | 0.20% | 9 |
| Jan 7, 2026 | 118.10 | 119.02 | 116.32 | 118.74 | 113.85 | -0.22% | 1,024 |
| Jan 6, 2026 | 118.40 | 119.00 | 118.14 | 119.00 | 114.10 | 0.12% | 54 |
| Jan 5, 2026 | 118.40 | 118.86 | 118.40 | 118.86 | 113.96 | -0.45% | 53 |
| Jan 2, 2026 | 119.56 | 120.02 | 119.40 | 119.40 | 114.48 | -2.13% | 1,178 |
| Dec 30, 2025 | 119.98 | 122.00 | 118.14 | 122.00 | 116.97 | 1.68% | 1,765 |
| Dec 29, 2025 | 118.12 | 119.98 | 118.12 | 119.98 | 115.04 | 0.07% | 12 |
| Dec 23, 2025 | 117.60 | 119.90 | 117.50 | 119.90 | 114.96 | 2.03% | 952 |
| Dec 22, 2025 | 117.52 | 117.52 | 117.52 | 117.52 | 112.68 | -1.23% | 50 |
| Dec 19, 2025 | 118.98 | 118.98 | 118.98 | 118.98 | 114.08 | 0.41% | 61 |
| Dec 18, 2025 | 118.50 | 118.50 | 117.60 | 118.50 | 113.62 | -0.42% | 2,557 |
| Dec 17, 2025 | 118.00 | 119.00 | 117.50 | 119.00 | 114.10 | 0.85% | 5,951 |
| Dec 16, 2025 | 117.90 | 118.96 | 117.90 | 118.00 | 113.14 | 0.02% | 1,267 |
| Dec 15, 2025 | 117.98 | 117.98 | 117.98 | 117.98 | 113.12 | - | - |
| Dec 12, 2025 | 120.00 | 120.00 | 117.50 | 117.98 | 113.12 | -0.86% | 1,949 |
| Dec 11, 2025 | 116.46 | 119.00 | 116.46 | 119.00 | 114.10 | 2.57% | 5,050 |
| Dec 10, 2025 | 116.02 | 116.02 | 116.02 | 116.02 | 111.24 | - | - |
| Dec 9, 2025 | 117.38 | 117.38 | 116.00 | 116.02 | 111.24 | -0.65% | 1,594 |
| Dec 8, 2025 | 117.58 | 117.58 | 116.78 | 116.78 | 111.97 | -0.70% | 95 |
| Dec 5, 2025 | 116.92 | 117.88 | 116.92 | 117.60 | 112.75 | 0.58% | 161 |
| Dec 4, 2025 | 116.98 | 116.98 | 115.00 | 116.92 | 112.10 | -0.07% | 20,998 |
| Dec 3, 2025 | 119.98 | 120.00 | 117.00 | 117.00 | 112.18 | -0.85% | 21,818 |
| Dec 2, 2025 | 117.98 | 118.02 | 117.98 | 118.00 | 113.14 | - | 3,209 |
| Dec 1, 2025 | 114.62 | 118.00 | 114.62 | 118.00 | 113.14 | 1.64% | 253 |
| Nov 28, 2025 | 117.02 | 119.96 | 116.10 | 116.10 | 111.32 | -0.79% | 2,203 |