Bien Sparebank ASA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	90.000	90.800	89.800	90.800	79.495	80
2023-11-29	90.000	90.000	90.000	90.000	78.795	0
2023-11-28	90.000	90.000	90.000	90.000	78.795	0
2023-11-27	90.000	90.000	90.000	90.000	78.795	24
2023-11-24	88.600	90.400	88.600	90.400	79.145	19
2023-11-23	89.000	89.000	89.000	89.000	77.919	0
2023-11-22	89.000	89.000	89.000	89.000	77.919	111
2023-11-21	91.000	91.000	90.800	91.000	79.670	380
2023-11-20	90.400	90.400	90.400	90.400	79.145	100
2023-11-17	91.200	91.200	90.400	91.200	79.845	119
2023-11-16	91.600	91.600	91.600	91.600	80.196	0
2023-11-15	91.600	91.600	91.600	91.600	80.196	0
2023-11-14	90.600	91.600	90.600	91.600	80.196	41
2023-11-13	88.000	88.400	88.000	88.400	77.394	200
2023-11-10	90.600	90.600	90.400	90.600	79.320	381
2023-11-09	90.800	90.800	90.800	90.800	79.495	8
2023-11-08	89.800	90.000	89.800	90.000	78.795	5,412
2023-11-07	87.400	90.000	87.200	90.000	78.795	310
2023-11-06	88.000	88.000	88.000	88.000	77.044	100
2023-11-03	86.400	87.000	86.400	87.000	76.168	1,423
2023-11-02	86.400	86.400	86.400	86.400	75.643	0
2023-11-01	86.400	86.400	86.400	86.400	75.643	66
2023-10-31	85.600	85.600	85.600	85.600	74.943	0
2023-10-30	86.800	86.800	85.600	85.600	74.943	427
2023-10-27	87.200	87.200	87.200	87.200	76.343	0
2023-10-26	86.000	87.200	86.000	87.200	76.343	167
2023-10-25	86.000	86.000	86.000	86.000	75.293	0
2023-10-24	85.200	86.000	85.200	86.000	75.293	431
2023-10-23	86.000	86.000	86.000	86.000	75.293	0
2023-10-20	85.800	86.000	85.800	86.000	75.293	1,796
2023-10-19	87.200	87.200	82.000	82.000	71.791	1,088
2023-10-18	87.000	87.000	87.000	87.000	76.168	0
2023-10-17	87.000	87.000	87.000	87.000	76.168	0
2023-10-16	87.000	87.000	87.000	87.000	76.168	47
2023-10-13	87.800	87.800	87.600	87.600	76.694	210
2023-10-12	88.000	88.000	88.000	88.000	77.044	0
2023-10-11	88.000	88.000	88.000	88.000	77.044	0
2023-10-10	88.400	88.400	88.000	88.000	77.044	120
2023-10-09	88.400	88.400	88.400	88.400	77.394	5
2023-10-06	86.800	86.800	86.800	86.800	75.993	0
2023-10-05	86.800	86.800	86.800	86.800	75.993	10
2023-10-04	88.000	88.000	88.000	88.000	77.044	75,010
2023-10-03	87.000	87.000	87.000	87.000	76.168	0
2023-10-02	87.600	87.600	87.000	87.000	76.168	617
2023-09-29	89.000	89.000	87.200	87.200	76.343	402
2023-09-28	87.400	87.400	87.400	87.400	76.518	0
2023-09-27	87.400	87.400	87.400	87.400	76.518	0
2023-09-26	87.400	87.400	87.400	87.400	76.518	9
2023-09-25	88.600	88.600	88.600	88.600	77.569	0
2023-09-22	88.000	88.600	87.000	88.600	77.569	21
2023-09-21	89.000	89.000	89.000	89.000	77.919	0
2023-09-20	89.000	89.000	89.000	89.000	77.919	0
2023-09-19	89.000	89.000	89.000	89.000	77.919	0
2023-09-18	89.000	89.000	89.000	89.000	77.919	60
2023-09-15	89.000	89.000	89.000	89.000	77.919	0
2023-09-14	89.000	89.000	89.000	89.000	77.919	50
2023-09-13	87.200	87.200	87.200	87.200	76.343	0
2023-09-12	87.200	87.200	87.200	87.200	76.343	72
2023-09-11	88.400	88.400	88.400	88.400	77.394	0
2023-09-08	88.400	88.400	88.400	88.400	77.394	0

← NewerPage 13 of 16 · 960 trading daysOlder →

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.