Bien Sparebank ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	89.000	89.000	89.000	89.000	77.919	0
2023-06-14	89.000	89.000	89.000	89.000	77.919	64
2023-06-13	89.000	89.000	89.000	89.000	77.919	0
2023-06-12	89.000	89.000	89.000	89.000	77.919	200
2023-06-09	89.200	89.200	89.200	89.200	78.094	0
2023-06-08	89.200	89.200	89.200	89.200	78.094	65
2023-06-07	88.800	88.800	88.800	88.800	77.744	0
2023-06-06	88.800	88.800	88.800	88.800	77.744	0
2023-06-05	89.800	89.800	88.800	88.800	77.744	315
2023-06-02	90.400	90.600	90.400	90.600	79.320	339
2023-06-01	90.800	90.800	89.000	89.000	77.919	1,032
2023-05-31	89.200	90.800	89.200	90.800	79.495	1,005
2023-05-30	89.000	89.200	89.000	89.200	78.094	100
2023-05-26	89.200	89.200	89.200	89.200	78.094	0
2023-05-25	89.200	89.200	89.200	89.200	78.094	20
2023-05-24	89.200	89.200	89.200	89.200	78.094	8
2023-05-23	89.200	89.200	89.200	89.200	78.094	0
2023-05-22	89.400	89.400	89.200	89.200	78.094	120
2023-05-19	88.400	88.400	88.000	88.400	77.394	1,880
2023-05-16	90.000	90.000	88.200	88.200	77.219	1,089
2023-05-15	91.400	91.400	91.400	91.400	80.020	0
2023-05-12	91.400	91.400	91.400	91.400	80.020	6
2023-05-11	91.800	91.800	91.400	91.400	80.020	80
2023-05-10	90.200	90.200	90.200	90.200	78.970	0
2023-05-09	90.200	90.200	90.200	90.200	78.970	30
2023-05-08	90.200	90.200	90.200	90.200	78.970	99
2023-05-05	90.400	90.400	90.200	90.400	79.145	660
2023-05-04	90.800	90.800	90.800	90.800	79.495	0
2023-05-03	90.800	90.800	90.800	90.800	79.495	0
2023-05-02	90.800	90.800	90.800	90.800	79.495	0
2023-04-28	90.800	90.800	90.800	90.800	79.495	227
2023-04-27	90.000	90.800	89.400	89.400	78.269	227
2023-04-26	89.400	89.400	89.400	89.400	78.269	0
2023-04-25	90.000	90.000	89.400	89.400	78.269	195
2023-04-24	90.000	90.000	89.600	89.600	78.445	957
2023-04-21	90.400	90.400	90.400	90.400	79.145	52
2023-04-20	89.400	89.400	89.400	89.400	78.269	115
2023-04-19	89.400	89.800	89.400	89.800	78.620	400
2023-04-18	90.200	90.200	90.200	90.200	78.970	329
2023-04-17	89.600	89.800	89.600	89.800	78.620	1,295
2023-04-14	89.800	89.800	89.800	89.800	78.620	100
2023-04-13	89.600	90.000	89.000	89.000	77.919	295
2023-04-12	89.400	89.600	89.400	89.600	78.445	424
2023-04-11	88.200	88.200	87.800	88.200	77.219	1,360
2023-04-05	88.000	88.000	88.000	88.000	77.044	90
2023-04-04	88.000	88.000	88.000	88.000	77.044	10
2023-04-03	88.000	88.000	88.000	88.000	77.044	0
2023-03-31	88.000	88.000	88.000	88.000	77.044	135
2023-03-30	89.000	89.000	88.000	88.000	77.044	121
2023-03-29	91.300	91.300	87.300	87.300	76.431	150
2023-03-28	91.300	91.300	91.300	91.300	79.933	60
2023-03-27	90.500	90.500	90.500	90.500	79.233	8
2023-03-24	90.810	91.470	90.110	90.990	79.661	3,931
2023-03-23	91.000	91.000	91.000	91.000	79.670	9
2023-03-22	91.480	91.480	91.000	91.000	79.670	452
2023-03-21	91.000	91.470	91.000	91.470	80.082	108
2023-03-20	90.000	90.500	89.950	90.500	79.233	2,443
2023-03-17	90.800	91.300	90.000	90.000	78.795	2,559
2023-03-16	90.200	90.500	90.200	90.500	79.233	281
2023-03-15	90.000	90.940	88.110	90.940	79.618	1,325

← NewerPage 15 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.