Bien Sparebank ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 92.500 | 92.500 | 92.500 | 92.500 | 86.153 | 0 |
| 2024-08-21 | 88.500 | 92.500 | 88.500 | 92.500 | 86.153 | 11,499 |
| 2024-08-20 | 90.000 | 90.000 | 90.000 | 90.000 | 83.824 | 0 |
| 2024-08-19 | 90.000 | 90.000 | 90.000 | 90.000 | 83.824 | 0 |
| 2024-08-16 | 90.000 | 90.000 | 90.000 | 90.000 | 83.824 | 100 |
| 2024-08-15 | 91.500 | 91.500 | 91.500 | 91.500 | 85.221 | 600 |
| 2024-08-14 | 89.500 | 90.000 | 89.500 | 90.000 | 83.824 | 1,524 |
| 2024-08-13 | 89.000 | 89.000 | 89.000 | 89.000 | 82.893 | 1 |
| 2024-08-12 | 89.000 | 89.000 | 89.000 | 89.000 | 82.893 | 284 |
| 2024-08-09 | 89.500 | 89.500 | 89.500 | 89.500 | 83.359 | 13 |
| 2024-08-08 | 87.000 | 87.000 | 87.000 | 87.000 | 81.030 | 0 |
| 2024-08-07 | 87.000 | 87.000 | 87.000 | 87.000 | 81.030 | 0 |
| 2024-08-06 | 87.000 | 87.000 | 87.000 | 87.000 | 81.030 | 134 |
| 2024-08-05 | 89.500 | 89.500 | 85.000 | 87.000 | 81.030 | 3,338 |
| 2024-08-02 | 90.500 | 90.500 | 89.000 | 89.500 | 83.359 | 2,816 |
| 2024-08-01 | 91.000 | 91.000 | 91.000 | 91.000 | 84.756 | 3 |
| 2024-07-31 | 91.000 | 91.000 | 91.000 | 91.000 | 84.756 | 740 |
| 2024-07-30 | 91.000 | 91.000 | 91.000 | 91.000 | 84.756 | 0 |
| 2024-07-29 | 91.000 | 91.000 | 91.000 | 91.000 | 84.756 | 0 |
| 2024-07-26 | 89.500 | 91.000 | 89.500 | 91.000 | 84.756 | 1,014 |
| 2024-07-25 | 89.000 | 89.000 | 89.000 | 89.000 | 82.893 | 0 |
| 2024-07-24 | 89.000 | 89.000 | 89.000 | 89.000 | 82.893 | 0 |
| 2024-07-23 | 88.000 | 89.000 | 88.000 | 89.000 | 82.893 | 275 |
| 2024-07-22 | 90.000 | 90.000 | 87.500 | 87.500 | 81.496 | 377 |
| 2024-07-19 | 90.000 | 90.000 | 90.000 | 90.000 | 83.824 | 45 |
| 2024-07-18 | 89.000 | 89.000 | 89.000 | 89.000 | 82.893 | 1 |
| 2024-07-17 | 90.000 | 90.000 | 90.000 | 90.000 | 83.824 | 0 |
| 2024-07-16 | 90.000 | 90.000 | 90.000 | 90.000 | 83.824 | 0 |
| 2024-07-15 | 90.000 | 90.000 | 90.000 | 90.000 | 83.824 | 393 |
| 2024-07-12 | 89.000 | 90.000 | 89.000 | 90.000 | 83.824 | 200 |
| 2024-07-11 | 90.000 | 90.000 | 90.000 | 90.000 | 83.824 | 1,679 |
| 2024-07-10 | 89.000 | 89.000 | 89.000 | 89.000 | 82.893 | 55 |
| 2024-07-09 | 89.000 | 89.000 | 89.000 | 89.000 | 82.893 | 0 |
| 2024-07-08 | 89.000 | 89.000 | 89.000 | 89.000 | 82.893 | 372 |
| 2024-07-05 | 89.000 | 90.000 | 89.000 | 90.000 | 83.824 | 228 |
| 2024-07-04 | 90.000 | 90.000 | 90.000 | 90.000 | 83.824 | 0 |
| 2024-07-03 | 88.500 | 90.000 | 88.000 | 90.000 | 83.824 | 3,633 |
| 2024-07-02 | 89.000 | 89.000 | 89.000 | 89.000 | 82.893 | 100 |
| 2024-07-01 | 90.000 | 90.000 | 90.000 | 90.000 | 83.824 | 0 |
| 2024-06-28 | 89.000 | 90.000 | 89.000 | 90.000 | 83.824 | 1,261 |
| 2024-06-27 | 88.500 | 88.500 | 88.500 | 88.500 | 82.427 | 0 |
| 2024-06-26 | 87.000 | 88.500 | 87.000 | 88.500 | 82.427 | 824 |
| 2024-06-25 | 88.500 | 88.500 | 87.000 | 87.000 | 81.030 | 251 |
| 2024-06-24 | 89.500 | 89.500 | 87.500 | 87.500 | 81.496 | 1,380 |
| 2024-06-21 | 89.500 | 90.000 | 89.500 | 90.000 | 83.824 | 334 |
| 2024-06-20 | 90.000 | 90.000 | 90.000 | 90.000 | 83.824 | 0 |
| 2024-06-19 | 90.000 | 90.000 | 90.000 | 90.000 | 83.824 | 500 |
| 2024-06-18 | 89.000 | 89.000 | 89.000 | 89.000 | 82.893 | 0 |
| 2024-06-17 | 89.000 | 89.000 | 89.000 | 89.000 | 82.893 | 9 |
| 2024-06-14 | 88.500 | 88.500 | 88.500 | 88.500 | 82.427 | 77 |
| 2024-06-13 | 88.500 | 88.500 | 88.500 | 88.500 | 82.427 | 105 |
| 2024-06-12 | 89.000 | 89.000 | 89.000 | 89.000 | 82.893 | 0 |
| 2024-06-11 | 89.000 | 89.000 | 89.000 | 89.000 | 82.893 | 0 |
| 2024-06-10 | 90.000 | 90.000 | 89.000 | 89.000 | 82.893 | 209 |
| 2024-06-07 | 90.000 | 90.000 | 90.000 | 90.000 | 83.824 | 0 |
| 2024-06-06 | 90.000 | 90.000 | 90.000 | 90.000 | 83.824 | 0 |
| 2024-06-05 | 90.000 | 90.000 | 90.000 | 90.000 | 83.824 | 0 |
| 2024-06-04 | 90.500 | 90.500 | 90.000 | 90.000 | 83.824 | 2,404 |
| 2024-06-03 | 91.500 | 92.000 | 90.500 | 90.500 | 84.290 | 2,732 |
| 2024-05-31 | 90.000 | 90.000 | 90.000 | 90.000 | 83.824 | 376 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-09 | 5.7380 NOK |
| 2025-03-28 | 5.3490 NOK |
| 2024-03-22 | 4.9200 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.