Bien Sparebank ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 85.200 | 86.200 | 84.600 | 84.600 | 74.067 | 269,756 |
| 2024-02-26 | 84.800 | 87.000 | 84.800 | 85.400 | 74.767 | 539 |
| 2024-02-23 | 84.000 | 84.000 | 84.000 | 84.000 | 73.542 | 132 |
| 2024-02-22 | 84.200 | 84.200 | 84.200 | 84.200 | 73.717 | 360 |
| 2024-02-21 | 84.000 | 85.000 | 84.000 | 85.000 | 74.417 | 2,508 |
| 2024-02-20 | 84.600 | 85.000 | 84.600 | 85.000 | 74.417 | 1,500 |
| 2024-02-19 | 84.800 | 84.800 | 84.800 | 84.800 | 74.242 | 0 |
| 2024-02-16 | 84.000 | 84.800 | 84.000 | 84.800 | 74.242 | 3,805 |
| 2024-02-15 | 84.000 | 84.000 | 84.000 | 84.000 | 73.542 | 2,017 |
| 2024-02-14 | 84.000 | 85.600 | 83.800 | 83.800 | 73.367 | 3,481 |
| 2024-02-13 | 85.200 | 85.200 | 83.600 | 83.600 | 73.192 | 1,120 |
| 2024-02-12 | 84.000 | 86.000 | 84.000 | 86.000 | 75.293 | 2,254 |
| 2024-02-09 | 82.200 | 84.000 | 82.200 | 84.000 | 73.542 | 3,290 |
| 2024-02-08 | 83.800 | 84.000 | 83.800 | 84.000 | 73.542 | 1,300 |
| 2024-02-07 | 84.800 | 85.000 | 84.000 | 84.000 | 73.542 | 5,434 |
| 2024-02-06 | 84.800 | 84.800 | 84.800 | 84.800 | 74.242 | 200 |
| 2024-02-05 | 85.000 | 85.000 | 85.000 | 85.000 | 74.417 | 100 |
| 2024-02-02 | 84.800 | 84.800 | 84.800 | 84.800 | 74.242 | 165 |
| 2024-02-01 | 84.800 | 84.800 | 84.800 | 84.800 | 74.242 | 0 |
| 2024-01-31 | 84.000 | 84.800 | 84.000 | 84.800 | 74.242 | 1,554 |
| 2024-01-30 | 84.200 | 84.800 | 83.600 | 84.800 | 74.242 | 2,740 |
| 2024-01-29 | 84.800 | 84.800 | 84.200 | 84.200 | 73.717 | 3,245 |
| 2024-01-26 | 83.600 | 84.600 | 83.400 | 84.600 | 74.067 | 4,386 |
| 2024-01-25 | 84.000 | 84.000 | 84.000 | 84.000 | 73.542 | 0 |
| 2024-01-24 | 84.000 | 84.000 | 84.000 | 84.000 | 73.542 | 0 |
| 2024-01-23 | 84.000 | 84.800 | 84.000 | 84.000 | 73.542 | 1,460 |
| 2024-01-22 | 85.000 | 85.000 | 84.000 | 84.000 | 73.542 | 749 |
| 2024-01-19 | 84.200 | 85.000 | 83.200 | 85.000 | 74.417 | 3,202 |
| 2024-01-18 | 84.600 | 84.600 | 84.600 | 84.600 | 74.067 | 1,964 |
| 2024-01-17 | 84.800 | 84.800 | 84.600 | 84.600 | 74.067 | 1,300 |
| 2024-01-16 | 84.800 | 84.800 | 84.800 | 84.800 | 74.242 | 107 |
| 2024-01-15 | 85.000 | 85.000 | 84.200 | 85.000 | 74.417 | 51,395 |
| 2024-01-12 | 85.800 | 85.800 | 85.000 | 85.000 | 74.417 | 3,463 |
| 2024-01-11 | 85.000 | 86.000 | 85.000 | 86.000 | 75.293 | 767 |
| 2024-01-10 | 84.600 | 85.200 | 83.200 | 84.800 | 74.242 | 4,651 |
| 2024-01-09 | 85.000 | 85.200 | 84.200 | 85.200 | 74.592 | 2,692 |
| 2024-01-08 | 84.800 | 85.800 | 84.800 | 85.800 | 75.118 | 2,845 |
| 2024-01-05 | 86.400 | 86.400 | 83.600 | 85.400 | 74.767 | 5,919 |
| 2024-01-04 | 86.800 | 86.800 | 85.800 | 86.200 | 75.468 | 3,855 |
| 2024-01-03 | 86.800 | 87.800 | 86.800 | 86.800 | 75.993 | 2,054 |
| 2024-01-02 | 86.800 | 87.200 | 86.800 | 87.200 | 76.343 | 429 |
| 2023-12-29 | 86.600 | 86.800 | 86.600 | 86.800 | 75.993 | 27 |
| 2023-12-28 | 86.200 | 86.200 | 86.200 | 86.200 | 75.468 | 20 |
| 2023-12-27 | 86.000 | 86.200 | 85.800 | 86.200 | 75.468 | 3,042 |
| 2023-12-22 | 86.800 | 86.800 | 85.800 | 86.200 | 75.468 | 2,438 |
| 2023-12-21 | 87.400 | 87.400 | 85.200 | 87.000 | 76.168 | 13,026 |
| 2023-12-20 | 89.000 | 89.000 | 89.000 | 89.000 | 77.919 | 56 |
| 2023-12-19 | 87.000 | 89.000 | 86.400 | 89.000 | 77.919 | 3,052 |
| 2023-12-18 | 88.000 | 88.000 | 87.000 | 88.000 | 77.044 | 1,270 |
| 2023-12-15 | 89.800 | 89.800 | 89.600 | 89.600 | 78.445 | 940 |
| 2023-12-14 | 89.800 | 90.600 | 89.800 | 90.600 | 79.320 | 2,135 |
| 2023-12-13 | 89.200 | 89.800 | 89.200 | 89.800 | 78.620 | 214 |
| 2023-12-12 | 89.000 | 89.000 | 89.000 | 89.000 | 77.919 | 400 |
| 2023-12-11 | 88.600 | 89.400 | 88.000 | 89.400 | 78.269 | 2,093 |
| 2023-12-08 | 88.400 | 89.400 | 88.400 | 89.400 | 78.269 | 523 |
| 2023-12-07 | 89.000 | 89.000 | 89.000 | 89.000 | 77.919 | 100 |
| 2023-12-06 | 88.800 | 88.800 | 88.800 | 88.800 | 77.744 | 0 |
| 2023-12-05 | 88.800 | 88.800 | 88.800 | 88.800 | 77.744 | 72 |
| 2023-12-04 | 88.400 | 88.400 | 88.400 | 88.400 | 77.394 | 0 |
| 2023-12-01 | 88.400 | 88.400 | 88.400 | 88.400 | 77.394 | 3 |
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.