Bien Sparebank ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	92.300	92.400	92.200	92.200	80.721	1,107
2023-03-13	92.500	92.510	92.200	92.200	80.721	2,382
2023-03-10	92.600	92.600	92.500	92.500	80.983	1,220
2023-03-09	92.600	92.600	92.600	92.600	81.071	86
2023-03-08	93.500	93.500	92.500	92.500	80.983	1,420
2023-03-07	93.010	93.700	93.010	93.550	81.903	241
2023-03-06	93.800	93.800	93.590	93.590	81.938	101
2023-03-03	93.000	93.980	93.000	93.970	82.270	600
2023-03-02	93.010	93.010	93.010	93.010	81.430	0
2023-03-01	92.900	93.300	92.900	93.010	81.430	1,324
2023-02-28	92.500	92.500	92.500	92.500	80.983	386
2023-02-27	92.690	92.800	92.500	92.500	80.983	2,006
2023-02-24	92.690	92.690	92.690	92.690	81.150	666
2023-02-23	92.500	92.500	92.500	92.500	80.983	57
2023-02-22	92.500	92.500	92.500	92.500	80.983	100
2023-02-21	92.260	92.500	92.250	92.500	80.983	400
2023-02-20	92.500	92.500	92.200	92.200	80.721	271
2023-02-17	92.100	92.300	91.780	92.300	80.808	2,256
2023-02-16	92.500	92.500	92.500	92.500	80.983	65
2023-02-15	92.800	93.000	92.800	93.000	81.421	2,500
2023-02-14	93.000	93.200	92.300	93.200	81.596	1,013
2023-02-13	94.000	94.000	93.000	93.300	81.684	780
2023-02-10	92.100	93.000	92.100	93.000	81.421	2,253
2023-02-09	92.010	92.010	92.010	92.010	80.555	52
2023-02-08	92.010	92.010	92.010	92.010	80.555	150
2023-02-07	92.350	93.000	92.350	92.990	81.412	700
2023-02-06	92.180	92.180	92.180	92.180	80.703	60
2023-02-03	92.400	92.700	92.400	92.700	81.159	850
2023-02-02	91.060	92.300	91.060	91.310	79.942	472
2023-02-01	91.010	92.500	91.000	91.030	79.697	1,573
2023-01-31	91.010	91.200	91.010	91.020	79.688	2,506
2023-01-30	91.030	91.260	91.030	91.260	79.898	23
2023-01-27	91.030	91.030	91.030	91.030	79.697	0
2023-01-26	91.030	91.030	91.030	91.030	79.697	46
2023-01-25	90.990	91.490	90.990	91.490	80.099	1,600
2023-01-24	92.500	92.500	91.000	91.000	79.670	2,371
2023-01-23	92.800	92.800	91.730	92.000	80.546	11,874
2023-01-20	93.000	93.000	93.000	93.000	81.421	9
2023-01-19	92.000	92.000	92.000	92.000	80.546	83
2023-01-18	92.700	92.700	92.010	92.010	80.555	338
2023-01-17	92.800	92.800	92.800	92.800	81.246	15
2023-01-16	94.000	94.000	92.700	92.700	81.159	225
2023-01-13	94.000	94.100	94.000	94.000	82.297	600
2023-01-12	92.020	92.020	91.730	92.000	80.546	400
2023-01-11	92.020	92.020	92.020	92.020	80.563	0
2023-01-10	92.120	92.120	92.020	92.020	80.563	774
2023-01-09	95.000	95.000	92.020	92.020	80.563	541
2023-01-06	92.030	94.990	92.030	94.990	83.163	991
2023-01-05	92.010	92.010	92.010	92.010	80.555	50
2023-01-04	91.740	91.740	91.740	91.740	80.318	200
2023-01-03	94.300	94.800	94.300	94.770	82.971	703
2023-01-02	93.100	94.000	93.000	93.800	82.122	2,105
2022-12-30	92.010	92.010	92.010	92.010	80.555	65
2022-12-29	95.200	95.200	93.700	93.700	82.034	3,660
2022-12-28	92.000	95.190	92.000	95.190	83.339	3,119
2022-12-27	94.690	94.690	94.500	94.500	82.734	113
2022-12-23	92.640	94.880	92.640	94.880	83.067	1,352
2022-12-22	92.300	94.890	92.300	94.890	83.076	120
2022-12-21	93.600	95.590	92.300	95.590	83.689	4,329
2022-12-20	91.700	93.830	91.700	93.830	82.148	897

← NewerPage 16 of 16 · 960 trading days

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.