Bien Sparebank ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 116 |
| 2026-04-28 | 154.00 | 156.00 | 154.00 | 156.00 | 156.00 | 68 |
| 2026-04-27 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 767 |
| 2026-04-24 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 767 |
| 2026-04-23 | 157.00 | 158.00 | 156.00 | 156.00 | 156.00 | 1,037 |
| 2026-04-22 | 156.00 | 157.00 | 156.00 | 157.00 | 157.00 | 906 |
| 2026-04-21 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 33 |
| 2026-04-20 | 155.00 | 156.00 | 155.00 | 156.00 | 156.00 | 363 |
| 2026-04-17 | 154.00 | 155.00 | 154.00 | 155.00 | 155.00 | 17 |
| 2026-04-16 | 153.00 | 154.00 | 153.00 | 154.00 | 154.00 | 72 |
| 2026-04-15 | 153.00 | 153.00 | 152.00 | 153.00 | 153.00 | 1,372 |
| 2026-04-14 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 110 |
| 2026-04-13 | 156.00 | 156.00 | 153.00 | 153.00 | 153.00 | 453 |
| 2026-04-10 | 153.00 | 155.00 | 153.00 | 154.00 | 154.00 | 132 |
| 2026-04-09 | 152.00 | 155.00 | 152.00 | 154.00 | 154.00 | 96 |
| 2026-04-08 | 155.00 | 155.00 | 155.00 | 155.00 | 149.26 | 59 |
| 2026-04-07 | 152.00 | 155.00 | 152.00 | 155.00 | 149.26 | 144 |
| 2026-04-01 | 155.00 | 155.00 | 155.00 | 155.00 | 149.26 | 104 |
| 2026-03-31 | 154.00 | 154.00 | 154.00 | 154.00 | 148.30 | 260 |
| 2026-03-30 | 152.00 | 154.00 | 148.00 | 152.00 | 146.37 | 2,590 |
| 2026-03-27 | 150.00 | 151.00 | 150.00 | 151.00 | 145.41 | 866 |
| 2026-03-26 | 147.00 | 147.00 | 147.00 | 147.00 | 141.56 | 327 |
| 2026-03-25 | 145.00 | 145.00 | 145.00 | 145.00 | 139.63 | 11 |
| 2026-03-24 | 147.00 | 147.00 | 147.00 | 147.00 | 141.56 | 100 |
| 2026-03-23 | 143.00 | 143.00 | 143.00 | 143.00 | 137.71 | 30 |
| 2026-03-20 | 147.00 | 147.00 | 147.00 | 147.00 | 141.56 | 0 |
| 2026-03-19 | 145.00 | 147.00 | 141.00 | 147.00 | 141.56 | 1,675 |
| 2026-03-18 | 141.00 | 148.00 | 141.00 | 148.00 | 142.52 | 1,102 |
| 2026-03-17 | 143.00 | 143.00 | 143.00 | 143.00 | 137.71 | 211 |
| 2026-03-16 | 141.00 | 141.00 | 141.00 | 141.00 | 135.78 | 112 |
| 2026-03-13 | 142.00 | 142.00 | 140.00 | 140.00 | 134.82 | 400 |
| 2026-03-12 | 144.00 | 144.00 | 144.00 | 144.00 | 138.67 | 409 |
| 2026-03-11 | 144.00 | 144.00 | 143.00 | 143.00 | 137.71 | 195 |
| 2026-03-10 | 143.00 | 143.00 | 140.00 | 141.00 | 135.78 | 643 |
| 2026-03-09 | 143.00 | 143.00 | 142.00 | 142.00 | 136.74 | 192 |
| 2026-03-06 | 142.00 | 142.00 | 142.00 | 142.00 | 136.74 | 0 |
| 2026-03-05 | 147.00 | 147.00 | 142.00 | 142.00 | 136.74 | 688 |
| 2026-03-04 | 144.00 | 145.00 | 144.00 | 145.00 | 139.63 | 113 |
| 2026-03-03 | 146.00 | 146.00 | 146.00 | 146.00 | 140.60 | 1 |
| 2026-03-02 | 144.00 | 144.00 | 144.00 | 144.00 | 138.67 | 30 |
| 2026-02-27 | 143.00 | 143.00 | 143.00 | 143.00 | 137.71 | 20 |
| 2026-02-26 | 143.00 | 143.00 | 143.00 | 143.00 | 137.71 | 105 |
| 2026-02-25 | 147.00 | 147.00 | 146.00 | 146.00 | 140.60 | 694 |
| 2026-02-24 | 147.00 | 147.00 | 147.00 | 147.00 | 141.56 | 5 |
| 2026-02-23 | 146.00 | 148.00 | 146.00 | 146.00 | 140.60 | 1,045 |
| 2026-02-20 | 146.00 | 146.00 | 146.00 | 146.00 | 140.60 | 389 |
| 2026-02-19 | 146.00 | 146.00 | 146.00 | 146.00 | 140.60 | 0 |
| 2026-02-18 | 146.00 | 146.00 | 146.00 | 146.00 | 140.60 | 250 |
| 2026-02-17 | 150.00 | 150.00 | 149.00 | 149.00 | 143.48 | 92 |
| 2026-02-16 | 151.00 | 151.00 | 150.00 | 150.00 | 144.45 | 375 |
| 2026-02-13 | 148.00 | 148.00 | 148.00 | 148.00 | 142.52 | 700 |
| 2026-02-12 | 150.00 | 150.00 | 140.00 | 147.00 | 141.56 | 1,729 |
| 2026-02-11 | 148.00 | 148.00 | 147.00 | 147.00 | 141.56 | 85 |
| 2026-02-10 | 144.00 | 145.00 | 144.00 | 145.00 | 139.63 | 512 |
| 2026-02-09 | 143.00 | 143.00 | 143.00 | 143.00 | 137.71 | 78 |
| 2026-02-06 | 145.00 | 145.00 | 144.00 | 144.00 | 138.67 | 483 |
| 2026-02-05 | 146.00 | 146.00 | 146.00 | 146.00 | 140.60 | 11 |
| 2026-02-04 | 146.00 | 146.00 | 146.00 | 146.00 | 140.60 | 166 |
| 2026-02-03 | 148.00 | 148.00 | 148.00 | 148.00 | 142.52 | 0 |
| 2026-02-02 | 148.00 | 148.00 | 148.00 | 148.00 | 142.52 | 40 |
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.