Bien Sparebank ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 92 |
| 2026-07-23 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 92 |
| 2026-07-22 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0 |
| 2026-07-21 | 144.00 | 145.00 | 144.00 | 145.00 | 145.00 | 220 |
| 2026-07-20 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 88 |
| 2026-07-17 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 38 |
| 2026-07-16 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 38 |
| 2026-07-15 | 143.00 | 146.00 | 143.00 | 146.00 | 146.00 | 192 |
| 2026-07-14 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 330 |
| 2026-07-13 | 143.00 | 144.00 | 143.00 | 144.00 | 144.00 | 2 |
| 2026-07-10 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 26 |
| 2026-07-09 | 143.00 | 145.00 | 142.00 | 145.00 | 145.00 | 1,465 |
| 2026-07-08 | 148.00 | 149.00 | 141.00 | 148.00 | 148.00 | 1,600 |
| 2026-07-07 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 50 |
| 2026-07-06 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 1,429 |
| 2026-07-03 | 148.00 | 148.00 | 144.00 | 144.00 | 144.00 | 1,429 |
| 2026-07-02 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 1,233 |
| 2026-07-01 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 1,233 |
| 2026-06-30 | 156.00 | 156.00 | 146.00 | 146.00 | 146.00 | 1,233 |
| 2026-06-29 | 150.00 | 152.00 | 150.00 | 150.00 | 150.00 | 355 |
| 2026-06-26 | 160.00 | 160.00 | 150.00 | 150.00 | 150.00 | 469 |
| 2026-06-25 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 20 |
| 2026-06-24 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 341 |
| 2026-06-23 | 159.00 | 160.00 | 159.00 | 160.00 | 160.00 | 88 |
| 2026-06-22 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 9 |
| 2026-06-19 | 165.00 | 165.00 | 163.00 | 163.00 | 163.00 | 51 |
| 2026-06-18 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 55 |
| 2026-06-17 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 35 |
| 2026-06-16 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 298 |
| 2026-06-15 | 162.00 | 165.00 | 162.00 | 165.00 | 165.00 | 298 |
| 2026-06-12 | 157.00 | 162.00 | 157.00 | 162.00 | 162.00 | 1,022 |
| 2026-06-11 | 157.00 | 159.00 | 157.00 | 159.00 | 159.00 | 509 |
| 2026-06-10 | 156.00 | 158.00 | 156.00 | 158.00 | 158.00 | 1,023 |
| 2026-06-09 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2026-06-08 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2026-06-05 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 41 |
| 2026-06-04 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2026-06-03 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2026-06-02 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 41 |
| 2026-06-01 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 1 |
| 2026-05-29 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 52 |
| 2026-05-28 | 156.00 | 156.00 | 155.00 | 155.00 | 155.00 | 2,751 |
| 2026-05-27 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 1,314 |
| 2026-05-26 | 153.00 | 159.00 | 153.00 | 158.00 | 158.00 | 1,314 |
| 2026-05-22 | 153.00 | 155.00 | 153.00 | 153.00 | 153.00 | 210 |
| 2026-05-21 | 154.00 | 154.00 | 153.00 | 153.00 | 153.00 | 351 |
| 2026-05-20 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 5 |
| 2026-05-19 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 5 |
| 2026-05-18 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 5 |
| 2026-05-15 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 5 |
| 2026-05-13 | 157.00 | 157.00 | 154.00 | 154.00 | 154.00 | 1,334 |
| 2026-05-12 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 2 |
| 2026-05-11 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 2 |
| 2026-05-08 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 2 |
| 2026-05-07 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 22 |
| 2026-05-06 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 62 |
| 2026-05-05 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 131 |
| 2026-05-04 | 157.00 | 160.00 | 157.00 | 160.00 | 160.00 | 131 |
| 2026-04-30 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 116 |
| 2026-04-29 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 116 |
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.