Bien Sparebank ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 148.00 | 148.00 | 148.00 | 148.00 | 142.52 | 40 |
| 2026-01-28 | 148.00 | 148.00 | 148.00 | 148.00 | 142.52 | 75 |
| 2026-01-27 | 148.00 | 148.00 | 148.00 | 148.00 | 142.52 | 330 |
| 2026-01-26 | 149.00 | 149.00 | 149.00 | 149.00 | 143.48 | 0 |
| 2026-01-23 | 149.00 | 149.00 | 149.00 | 149.00 | 143.48 | 0 |
| 2026-01-22 | 153.00 | 153.00 | 149.00 | 149.00 | 143.48 | 665 |
| 2026-01-21 | 149.00 | 149.00 | 149.00 | 149.00 | 143.48 | 41 |
| 2026-01-20 | 149.00 | 151.00 | 149.00 | 149.00 | 143.48 | 209 |
| 2026-01-19 | 150.00 | 151.00 | 150.00 | 151.00 | 145.41 | 589 |
| 2026-01-16 | 152.00 | 152.00 | 152.00 | 152.00 | 146.37 | 0 |
| 2026-01-15 | 152.00 | 152.00 | 152.00 | 152.00 | 146.37 | 0 |
| 2026-01-14 | 153.00 | 153.00 | 152.00 | 152.00 | 146.37 | 926 |
| 2026-01-13 | 154.00 | 159.00 | 153.00 | 153.00 | 147.34 | 69 |
| 2026-01-12 | 154.00 | 156.00 | 154.00 | 156.00 | 150.23 | 160 |
| 2026-01-09 | 158.00 | 158.00 | 154.00 | 154.00 | 148.30 | 803 |
| 2026-01-08 | 160.00 | 160.00 | 159.00 | 159.00 | 153.11 | 1,098 |
| 2026-01-07 | 161.00 | 161.00 | 161.00 | 161.00 | 155.04 | 50 |
| 2026-01-06 | 162.00 | 162.00 | 159.00 | 160.00 | 154.08 | 957 |
| 2026-01-05 | 162.00 | 162.00 | 162.00 | 162.00 | 156.00 | 499 |
| 2026-01-02 | 163.00 | 164.00 | 162.00 | 162.00 | 156.00 | 162 |
| 2025-12-30 | 157.00 | 165.00 | 157.00 | 165.00 | 158.89 | 1,265 |
| 2025-12-29 | 158.00 | 158.00 | 158.00 | 158.00 | 152.15 | 300 |
| 2025-12-23 | 159.00 | 159.00 | 155.00 | 158.00 | 152.15 | 260 |
| 2025-12-22 | 159.00 | 159.00 | 157.00 | 158.00 | 152.15 | 145 |
| 2025-12-19 | 158.00 | 158.00 | 158.00 | 158.00 | 152.15 | 15 |
| 2025-12-18 | 152.00 | 158.00 | 152.00 | 158.00 | 152.15 | 8,466 |
| 2025-12-17 | 155.00 | 155.00 | 151.00 | 155.00 | 149.26 | 806 |
| 2025-12-16 | 149.00 | 153.00 | 149.00 | 153.00 | 147.34 | 2,859 |
| 2025-12-15 | 152.00 | 153.00 | 151.00 | 151.00 | 145.41 | 330 |
| 2025-12-12 | 151.00 | 158.00 | 149.00 | 150.00 | 144.45 | 276,275 |
| 2025-12-11 | 153.00 | 153.00 | 153.00 | 153.00 | 147.34 | 13 |
| 2025-12-10 | 153.00 | 153.00 | 153.00 | 153.00 | 147.34 | 0 |
| 2025-12-09 | 153.00 | 153.00 | 153.00 | 153.00 | 147.34 | 532 |
| 2025-12-08 | 155.00 | 156.00 | 155.00 | 155.00 | 149.26 | 78 |
| 2025-12-05 | 154.00 | 154.00 | 153.00 | 153.00 | 147.34 | 19 |
| 2025-12-04 | 156.00 | 156.00 | 154.00 | 154.00 | 148.30 | 475 |
| 2025-12-03 | 153.00 | 157.00 | 153.00 | 157.00 | 151.19 | 241 |
| 2025-12-02 | 157.00 | 157.00 | 155.00 | 155.00 | 149.26 | 439 |
| 2025-12-01 | 158.00 | 158.00 | 158.00 | 158.00 | 152.15 | 15 |
| 2025-11-28 | 158.00 | 158.00 | 158.00 | 158.00 | 152.15 | 20 |
| 2025-11-27 | 159.00 | 159.00 | 159.00 | 159.00 | 153.11 | 829 |
| 2025-11-26 | 154.00 | 159.00 | 154.00 | 159.00 | 153.11 | 832 |
| 2025-11-25 | 149.00 | 155.00 | 149.00 | 151.00 | 145.41 | 1,185 |
| 2025-11-24 | 146.00 | 150.00 | 146.00 | 150.00 | 144.45 | 139 |
| 2025-11-21 | 146.00 | 149.00 | 146.00 | 146.00 | 140.60 | 1,363 |
| 2025-11-20 | 145.00 | 146.00 | 145.00 | 146.00 | 140.60 | 2,289 |
| 2025-11-19 | 145.00 | 145.00 | 145.00 | 145.00 | 139.63 | 147 |
| 2025-11-18 | 145.00 | 145.00 | 144.00 | 144.00 | 138.67 | 294 |
| 2025-11-17 | 143.00 | 143.00 | 143.00 | 143.00 | 137.71 | 120 |
| 2025-11-14 | 145.00 | 146.00 | 138.00 | 138.00 | 132.89 | 1,839 |
| 2025-11-13 | 145.00 | 145.00 | 145.00 | 145.00 | 139.63 | 42 |
| 2025-11-12 | 145.00 | 145.00 | 145.00 | 145.00 | 139.63 | 150 |
| 2025-11-11 | 146.00 | 146.00 | 146.00 | 146.00 | 140.60 | 0 |
| 2025-11-10 | 149.00 | 149.00 | 145.00 | 146.00 | 140.60 | 1,295 |
| 2025-11-07 | 142.00 | 149.00 | 138.00 | 149.00 | 143.48 | 7,803 |
| 2025-11-06 | 138.00 | 144.00 | 138.00 | 144.00 | 138.67 | 2,067 |
| 2025-11-05 | 137.00 | 137.00 | 137.00 | 137.00 | 131.93 | 808 |
| 2025-11-04 | 135.00 | 135.00 | 135.00 | 135.00 | 130.00 | 0 |
| 2025-11-03 | 135.00 | 135.00 | 135.00 | 135.00 | 130.00 | 0 |
| 2025-10-31 | 135.00 | 135.00 | 135.00 | 135.00 | 130.00 | 0 |
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.