Bien Sparebank ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	88.400	88.400	88.400	88.400	77.394	0
2023-09-06	87.400	88.400	87.200	88.400	77.394	104
2023-09-05	87.000	87.000	87.000	87.000	76.168	0
2023-09-04	87.000	87.000	87.000	87.000	76.168	20
2023-09-01	87.200	89.000	87.200	89.000	77.919	105
2023-08-31	88.000	88.000	88.000	88.000	77.044	116
2023-08-30	87.000	87.200	87.000	87.200	76.343	645
2023-08-29	88.000	88.000	88.000	88.000	77.044	124
2023-08-28	88.600	88.600	87.000	87.000	76.168	211
2023-08-25	87.000	88.600	87.000	88.600	77.569	1,012
2023-08-24	87.000	87.000	86.200	86.200	75.468	450
2023-08-23	87.000	87.000	87.000	87.000	76.168	228
2023-08-22	87.000	87.000	87.000	87.000	76.168	0
2023-08-21	87.000	87.000	87.000	87.000	76.168	0
2023-08-18	87.000	87.000	87.000	87.000	76.168	300
2023-08-17	87.000	87.000	87.000	87.000	76.168	5,101
2023-08-16	87.600	87.600	87.400	87.400	76.518	224
2023-08-15	88.600	88.600	88.600	88.600	77.569	0
2023-08-14	86.600	88.600	86.600	88.600	77.569	610
2023-08-11	86.000	86.000	86.000	86.000	75.293	45
2023-08-10	85.800	85.800	85.800	85.800	75.118	100
2023-08-09	86.600	86.600	86.600	86.600	75.818	0
2023-08-08	86.600	86.600	86.600	86.600	75.818	0
2023-08-07	86.600	86.600	86.600	86.600	75.818	500
2023-08-04	86.200	86.200	86.200	86.200	75.468	0
2023-08-03	86.200	86.200	86.200	86.200	75.468	0
2023-08-02	85.200	86.200	85.200	86.200	75.468	435
2023-08-01	85.200	85.200	85.200	85.200	74.592	0
2023-07-31	86.000	86.000	84.400	85.200	74.592	1,502
2023-07-28	85.800	85.800	85.800	85.800	75.118	0
2023-07-27	85.800	85.800	85.800	85.800	75.118	80
2023-07-26	86.000	86.000	85.600	85.600	74.943	490
2023-07-25	86.600	86.600	86.600	86.600	75.818	61
2023-07-24	86.000	86.000	86.000	86.000	75.293	0
2023-07-21	86.000	86.000	86.000	86.000	75.293	87
2023-07-20	87.000	87.000	87.000	87.000	76.168	5
2023-07-19	87.400	87.400	87.400	87.400	76.518	0
2023-07-18	87.400	87.400	87.400	87.400	76.518	24
2023-07-17	86.200	86.200	86.000	86.000	75.293	425
2023-07-14	86.400	86.400	86.000	86.000	75.293	200
2023-07-13	86.400	86.400	86.400	86.400	75.643	0
2023-07-12	86.600	87.800	86.400	86.400	75.643	808
2023-07-11	87.400	87.400	86.600	86.600	75.818	550
2023-07-10	87.800	87.800	87.800	87.800	76.869	55
2023-07-07	87.800	87.800	87.800	87.800	76.869	0
2023-07-06	87.800	87.800	87.800	87.800	76.869	0
2023-07-05	87.800	87.800	87.800	87.800	76.869	1
2023-07-04	87.600	87.600	87.600	87.600	76.694	0
2023-07-03	87.600	87.600	87.600	87.600	76.694	0
2023-06-30	87.600	87.600	87.600	87.600	76.694	0
2023-06-29	87.600	87.600	87.600	87.600	76.694	75
2023-06-28	87.000	87.000	87.000	87.000	76.168	25
2023-06-27	87.000	87.000	87.000	87.000	76.168	0
2023-06-26	87.000	87.000	87.000	87.000	76.168	340
2023-06-23	86.800	87.000	86.800	87.000	76.168	3,033
2023-06-22	87.200	87.200	86.800	86.800	75.993	203
2023-06-21	89.200	89.200	88.800	88.800	77.744	188
2023-06-20	89.200	89.200	89.200	89.200	78.094	4,650
2023-06-19	89.400	89.400	89.400	89.400	78.269	0
2023-06-16	89.400	89.400	89.400	89.400	78.269	36

← NewerPage 14 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.