Bien Sparebank ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 135.00 | 135.00 | 135.00 | 135.00 | 130.00 | 5 |
| 2025-10-29 | 137.00 | 137.00 | 137.00 | 137.00 | 131.93 | 0 |
| 2025-10-28 | 137.00 | 137.00 | 137.00 | 137.00 | 131.93 | 10 |
| 2025-10-27 | 137.00 | 137.00 | 136.00 | 137.00 | 131.93 | 1,449 |
| 2025-10-24 | 131.00 | 131.00 | 131.00 | 131.00 | 126.15 | 52,282 |
| 2025-10-23 | 130.00 | 131.00 | 130.00 | 130.00 | 125.19 | 501 |
| 2025-10-22 | 131.00 | 131.00 | 131.00 | 131.00 | 126.15 | 330 |
| 2025-10-21 | 130.00 | 137.00 | 130.00 | 132.00 | 127.11 | 4,409 |
| 2025-10-20 | 136.00 | 136.00 | 132.00 | 132.00 | 127.11 | 112 |
| 2025-10-17 | 135.00 | 135.00 | 135.00 | 135.00 | 130.00 | 11 |
| 2025-10-16 | 136.00 | 136.00 | 136.00 | 136.00 | 130.97 | 5 |
| 2025-10-15 | 136.00 | 136.00 | 136.00 | 136.00 | 130.97 | 896 |
| 2025-10-14 | 131.00 | 135.00 | 129.00 | 135.00 | 130.00 | 2,761 |
| 2025-10-13 | 131.00 | 133.00 | 131.00 | 132.00 | 127.11 | 111 |
| 2025-10-10 | 134.00 | 134.00 | 131.00 | 132.00 | 127.11 | 923 |
| 2025-10-09 | 135.00 | 135.00 | 134.00 | 135.00 | 130.00 | 437 |
| 2025-10-08 | 135.00 | 135.00 | 135.00 | 135.00 | 130.00 | 1 |
| 2025-10-07 | 134.00 | 135.00 | 134.00 | 135.00 | 130.00 | 892 |
| 2025-10-06 | 135.00 | 136.00 | 129.00 | 136.00 | 130.97 | 6,271 |
| 2025-10-03 | 136.00 | 136.00 | 135.00 | 135.00 | 130.00 | 4,697 |
| 2025-10-02 | 139.00 | 139.00 | 136.00 | 137.00 | 131.93 | 3,344 |
| 2025-10-01 | 139.00 | 139.00 | 139.00 | 139.00 | 133.85 | 10 |
| 2025-09-30 | 138.00 | 139.00 | 138.00 | 139.00 | 133.85 | 686 |
| 2025-09-29 | 137.00 | 138.00 | 137.00 | 138.00 | 132.89 | 16 |
| 2025-09-26 | 138.00 | 138.00 | 137.00 | 138.00 | 132.89 | 325 |
| 2025-09-25 | 138.00 | 138.00 | 138.00 | 138.00 | 132.89 | 38 |
| 2025-09-24 | 139.00 | 139.00 | 139.00 | 139.00 | 133.85 | 112 |
| 2025-09-23 | 137.00 | 137.00 | 137.00 | 137.00 | 131.93 | 147 |
| 2025-09-22 | 139.00 | 139.00 | 139.00 | 139.00 | 133.85 | 88 |
| 2025-09-19 | 138.00 | 139.00 | 138.00 | 139.00 | 133.85 | 1,172 |
| 2025-09-18 | 138.00 | 138.00 | 137.00 | 138.00 | 132.89 | 1,084 |
| 2025-09-17 | 138.00 | 138.00 | 138.00 | 138.00 | 132.89 | 4 |
| 2025-09-16 | 138.00 | 139.00 | 138.00 | 139.00 | 133.85 | 882 |
| 2025-09-15 | 138.00 | 139.00 | 138.00 | 139.00 | 133.85 | 376 |
| 2025-09-12 | 140.00 | 140.00 | 138.00 | 138.00 | 132.89 | 238 |
| 2025-09-11 | 139.00 | 140.00 | 139.00 | 140.00 | 134.82 | 501 |
| 2025-09-10 | 139.00 | 139.00 | 139.00 | 139.00 | 133.85 | 46 |
| 2025-09-09 | 138.00 | 139.00 | 138.00 | 139.00 | 133.85 | 64 |
| 2025-09-08 | 138.00 | 138.00 | 138.00 | 138.00 | 132.89 | 3 |
| 2025-09-05 | 138.00 | 139.00 | 138.00 | 139.00 | 133.85 | 173 |
| 2025-09-04 | 139.00 | 139.00 | 139.00 | 139.00 | 133.85 | 0 |
| 2025-09-03 | 139.00 | 139.00 | 139.00 | 139.00 | 133.85 | 294 |
| 2025-09-02 | 140.00 | 140.00 | 139.00 | 140.00 | 134.82 | 564 |
| 2025-09-01 | 140.00 | 140.00 | 140.00 | 140.00 | 134.82 | 45 |
| 2025-08-29 | 139.00 | 139.00 | 139.00 | 139.00 | 133.85 | 41 |
| 2025-08-28 | 139.00 | 140.00 | 138.00 | 140.00 | 134.82 | 387 |
| 2025-08-27 | 141.00 | 141.00 | 140.00 | 140.00 | 134.82 | 1,519 |
| 2025-08-26 | 142.00 | 143.00 | 142.00 | 143.00 | 137.71 | 411 |
| 2025-08-25 | 145.00 | 145.00 | 141.00 | 143.00 | 137.71 | 1,278 |
| 2025-08-22 | 145.00 | 145.00 | 145.00 | 145.00 | 139.63 | 1,084 |
| 2025-08-21 | 145.00 | 145.00 | 145.00 | 145.00 | 139.63 | 1,020 |
| 2025-08-20 | 146.00 | 146.00 | 145.00 | 146.00 | 140.60 | 1,980 |
| 2025-08-19 | 146.00 | 146.00 | 146.00 | 146.00 | 140.60 | 352 |
| 2025-08-18 | 145.00 | 145.00 | 145.00 | 145.00 | 139.63 | 30 |
| 2025-08-15 | 146.00 | 146.00 | 146.00 | 146.00 | 140.60 | 65 |
| 2025-08-14 | 148.00 | 148.00 | 145.00 | 145.00 | 139.63 | 466 |
| 2025-08-13 | 143.00 | 148.00 | 143.00 | 147.00 | 141.56 | 2,216 |
| 2025-08-12 | 141.00 | 143.00 | 141.00 | 143.00 | 137.71 | 3,183 |
| 2025-08-11 | 139.00 | 140.00 | 139.00 | 140.00 | 134.82 | 734 |
| 2025-08-08 | 138.00 | 139.00 | 138.00 | 139.00 | 133.85 | 778 |
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.