Bien Sparebank ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 91.500 | 91.500 | 91.500 | 91.500 | 85.221 | 65 |
| 2024-05-29 | 90.500 | 90.500 | 90.500 | 90.500 | 84.290 | 0 |
| 2024-05-28 | 90.500 | 90.500 | 90.500 | 90.500 | 84.290 | 0 |
| 2024-05-27 | 91.000 | 91.000 | 90.500 | 90.500 | 84.290 | 758 |
| 2024-05-24 | 92.000 | 93.000 | 90.500 | 90.500 | 84.290 | 3,219 |
| 2024-05-23 | 92.000 | 92.000 | 92.000 | 92.000 | 85.687 | 1 |
| 2024-05-22 | 91.000 | 91.000 | 91.000 | 91.000 | 84.756 | 0 |
| 2024-05-21 | 92.000 | 92.000 | 90.000 | 91.000 | 84.756 | 2,323 |
| 2024-05-16 | 91.000 | 92.000 | 90.000 | 90.000 | 83.824 | 25,260 |
| 2024-05-15 | 90.000 | 90.000 | 89.500 | 90.000 | 83.824 | 9,173 |
| 2024-05-14 | 89.000 | 89.500 | 89.000 | 89.500 | 83.359 | 115,539 |
| 2024-05-13 | 88.000 | 89.000 | 88.000 | 89.000 | 82.893 | 3,063 |
| 2024-05-10 | 88.000 | 89.000 | 88.000 | 88.500 | 82.427 | 1,735 |
| 2024-05-08 | 88.000 | 88.000 | 87.500 | 87.500 | 81.496 | 1,014 |
| 2024-05-07 | 88.000 | 88.000 | 87.500 | 87.500 | 81.496 | 3,229 |
| 2024-05-06 | 88.000 | 88.000 | 88.000 | 88.000 | 81.961 | 2,806 |
| 2024-05-03 | 87.500 | 88.000 | 87.500 | 88.000 | 81.961 | 2,315 |
| 2024-05-02 | 87.500 | 87.500 | 87.500 | 87.500 | 81.496 | 100 |
| 2024-04-30 | 87.500 | 88.000 | 87.000 | 88.000 | 81.961 | 10,869 |
| 2024-04-29 | 87.500 | 87.500 | 87.000 | 87.000 | 81.030 | 115 |
| 2024-04-26 | 87.000 | 87.500 | 87.000 | 87.500 | 81.496 | 4,036 |
| 2024-04-25 | 86.500 | 86.500 | 86.000 | 86.000 | 80.099 | 320 |
| 2024-04-24 | 87.500 | 87.500 | 87.000 | 87.000 | 81.030 | 43,331 |
| 2024-04-23 | 87.500 | 87.500 | 87.500 | 87.500 | 81.496 | 5,500 |
| 2024-04-22 | 86.500 | 87.000 | 86.500 | 87.000 | 81.030 | 5,210 |
| 2024-04-19 | 85.500 | 86.000 | 85.500 | 86.000 | 80.099 | 2,748 |
| 2024-04-18 | 86.000 | 86.000 | 86.000 | 86.000 | 80.099 | 250 |
| 2024-04-17 | 86.000 | 86.000 | 86.000 | 86.000 | 80.099 | 1,424 |
| 2024-04-16 | 85.000 | 86.000 | 85.000 | 85.500 | 79.633 | 13,148 |
| 2024-04-15 | 85.000 | 85.000 | 84.500 | 85.000 | 79.167 | 1,460 |
| 2024-04-12 | 85.000 | 85.000 | 84.500 | 85.000 | 79.167 | 3,252 |
| 2024-04-11 | 85.500 | 85.500 | 85.500 | 85.500 | 79.633 | 49 |
| 2024-04-10 | 85.000 | 85.000 | 85.000 | 85.000 | 79.167 | 7,395 |
| 2024-04-09 | 83.500 | 85.000 | 83.500 | 85.000 | 79.167 | 64,411 |
| 2024-04-08 | 83.000 | 83.500 | 82.000 | 83.500 | 77.770 | 4,248 |
| 2024-04-05 | 81.500 | 85.000 | 81.000 | 82.500 | 76.839 | 13,306 |
| 2024-04-04 | 82.000 | 82.000 | 81.500 | 81.500 | 75.907 | 1,164 |
| 2024-04-03 | 82.000 | 82.000 | 82.000 | 82.000 | 76.373 | 200 |
| 2024-04-02 | 81.500 | 81.500 | 81.500 | 81.500 | 75.907 | 1,270 |
| 2024-03-27 | 81.000 | 81.000 | 81.000 | 81.000 | 75.442 | 120 |
| 2024-03-26 | 82.200 | 82.200 | 81.400 | 81.800 | 76.187 | 310 |
| 2024-03-25 | 82.400 | 82.400 | 82.400 | 82.400 | 76.746 | 172 |
| 2024-03-22 | 82.000 | 83.000 | 81.800 | 82.400 | 76.746 | 2,445 |
| 2024-03-21 | 87.400 | 87.400 | 82.000 | 82.000 | 71.791 | 2,100 |
| 2024-03-20 | 86.200 | 87.600 | 86.000 | 87.600 | 76.694 | 2,387 |
| 2024-03-19 | 85.600 | 87.000 | 85.600 | 87.000 | 76.168 | 3,878 |
| 2024-03-18 | 85.400 | 85.800 | 84.800 | 84.800 | 74.242 | 1,147 |
| 2024-03-15 | 85.600 | 85.600 | 85.000 | 85.200 | 74.592 | 1,432 |
| 2024-03-14 | 85.200 | 85.600 | 85.200 | 85.600 | 74.943 | 450 |
| 2024-03-13 | 85.200 | 85.200 | 85.200 | 85.200 | 74.592 | 100 |
| 2024-03-12 | 86.200 | 86.200 | 85.000 | 86.200 | 75.468 | 409 |
| 2024-03-11 | 86.600 | 86.600 | 86.600 | 86.600 | 75.818 | 0 |
| 2024-03-08 | 85.800 | 86.600 | 85.800 | 86.600 | 75.818 | 2,434 |
| 2024-03-07 | 85.400 | 85.400 | 85.400 | 85.400 | 74.767 | 549 |
| 2024-03-06 | 86.000 | 86.200 | 84.800 | 84.800 | 74.242 | 1,756 |
| 2024-03-05 | 86.000 | 86.000 | 86.000 | 86.000 | 75.293 | 100 |
| 2024-03-04 | 86.000 | 86.000 | 86.000 | 86.000 | 75.293 | 950 |
| 2024-03-01 | 87.000 | 87.000 | 86.000 | 86.400 | 75.643 | 5,167 |
| 2024-02-29 | 86.600 | 87.000 | 86.000 | 87.000 | 76.168 | 4,366 |
| 2024-02-28 | 86.000 | 86.600 | 86.000 | 86.600 | 75.818 | 2,202 |
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.