Bien Sparebank ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 139.00 | 139.00 | 138.00 | 138.00 | 132.89 | 42 |
| 2025-08-06 | 137.00 | 138.00 | 137.00 | 138.00 | 132.89 | 330 |
| 2025-08-05 | 138.00 | 138.00 | 137.00 | 138.00 | 132.89 | 196 |
| 2025-08-04 | 137.00 | 137.00 | 137.00 | 137.00 | 131.93 | 646 |
| 2025-08-01 | 138.00 | 138.00 | 138.00 | 138.00 | 132.89 | 503 |
| 2025-07-31 | 139.00 | 140.00 | 139.00 | 140.00 | 134.82 | 144 |
| 2025-07-30 | 139.00 | 139.00 | 139.00 | 139.00 | 133.85 | 32 |
| 2025-07-29 | 140.00 | 141.00 | 140.00 | 141.00 | 135.78 | 4 |
| 2025-07-28 | 140.00 | 141.00 | 139.00 | 141.00 | 135.78 | 2,277 |
| 2025-07-25 | 142.00 | 142.00 | 142.00 | 142.00 | 136.74 | 3 |
| 2025-07-24 | 141.00 | 142.00 | 140.00 | 142.00 | 136.74 | 1,047 |
| 2025-07-23 | 142.00 | 142.00 | 142.00 | 142.00 | 136.74 | 0 |
| 2025-07-22 | 141.00 | 142.00 | 141.00 | 142.00 | 136.74 | 140 |
| 2025-07-21 | 141.00 | 141.00 | 141.00 | 141.00 | 135.78 | 360 |
| 2025-07-18 | 142.00 | 142.00 | 142.00 | 142.00 | 136.74 | 29 |
| 2025-07-17 | 142.00 | 143.00 | 142.00 | 143.00 | 137.71 | 573 |
| 2025-07-16 | 142.00 | 142.00 | 142.00 | 142.00 | 136.74 | 40 |
| 2025-07-15 | 140.00 | 141.00 | 140.00 | 141.00 | 135.78 | 22 |
| 2025-07-14 | 140.00 | 140.00 | 140.00 | 140.00 | 134.82 | 108 |
| 2025-07-11 | 138.00 | 140.00 | 138.00 | 140.00 | 134.82 | 1,273 |
| 2025-07-10 | 140.00 | 140.00 | 138.00 | 138.00 | 132.89 | 301 |
| 2025-07-09 | 140.00 | 140.00 | 138.00 | 138.00 | 132.89 | 206 |
| 2025-07-08 | 140.00 | 140.00 | 138.00 | 140.00 | 134.82 | 197 |
| 2025-07-07 | 140.00 | 140.00 | 140.00 | 140.00 | 134.82 | 0 |
| 2025-07-04 | 139.00 | 140.00 | 138.00 | 140.00 | 134.82 | 881 |
| 2025-07-03 | 140.00 | 140.00 | 138.00 | 138.00 | 132.89 | 1,009 |
| 2025-07-02 | 140.00 | 141.00 | 140.00 | 141.00 | 135.78 | 20 |
| 2025-07-01 | 141.00 | 142.00 | 140.00 | 140.00 | 134.82 | 615 |
| 2025-06-30 | 141.00 | 143.00 | 141.00 | 142.00 | 136.74 | 122 |
| 2025-06-27 | 143.00 | 143.00 | 141.00 | 142.00 | 136.74 | 155 |
| 2025-06-26 | 141.00 | 143.00 | 141.00 | 143.00 | 137.71 | 396 |
| 2025-06-25 | 142.00 | 142.00 | 141.00 | 142.00 | 136.74 | 1,261 |
| 2025-06-24 | 144.00 | 144.00 | 144.00 | 144.00 | 138.67 | 54 |
| 2025-06-23 | 143.00 | 144.00 | 143.00 | 144.00 | 138.67 | 4 |
| 2025-06-20 | 143.00 | 144.00 | 142.00 | 144.00 | 138.67 | 356 |
| 2025-06-19 | 142.00 | 144.00 | 142.00 | 144.00 | 138.67 | 574 |
| 2025-06-18 | 142.00 | 142.00 | 142.00 | 142.00 | 136.74 | 30 |
| 2025-06-17 | 143.00 | 143.00 | 142.00 | 143.00 | 137.71 | 243 |
| 2025-06-16 | 143.00 | 143.00 | 143.00 | 143.00 | 137.71 | 115 |
| 2025-06-13 | 144.00 | 144.00 | 143.00 | 143.00 | 137.71 | 89 |
| 2025-06-12 | 144.00 | 144.00 | 144.00 | 144.00 | 138.67 | 350 |
| 2025-06-11 | 144.00 | 144.00 | 143.00 | 144.00 | 138.67 | 143 |
| 2025-06-10 | 143.00 | 143.00 | 143.00 | 143.00 | 137.71 | 40 |
| 2025-06-06 | 144.00 | 144.00 | 143.00 | 143.00 | 137.71 | 1,500 |
| 2025-06-05 | 146.00 | 146.00 | 142.00 | 145.00 | 139.63 | 2,558 |
| 2025-06-04 | 142.00 | 145.00 | 140.00 | 145.00 | 139.63 | 4,029 |
| 2025-06-03 | 143.00 | 144.00 | 140.00 | 140.00 | 134.82 | 3,909 |
| 2025-06-02 | 143.00 | 145.00 | 143.00 | 145.00 | 139.63 | 400 |
| 2025-05-30 | 139.00 | 143.00 | 139.00 | 143.00 | 137.71 | 422 |
| 2025-05-28 | 141.00 | 142.00 | 140.00 | 142.00 | 136.74 | 1,676 |
| 2025-05-27 | 140.00 | 143.00 | 138.00 | 143.00 | 137.71 | 717 |
| 2025-05-26 | 140.00 | 145.00 | 140.00 | 145.00 | 139.63 | 317 |
| 2025-05-23 | 145.00 | 146.00 | 141.00 | 143.00 | 137.71 | 514 |
| 2025-05-22 | 146.00 | 146.00 | 146.00 | 146.00 | 140.60 | 0 |
| 2025-05-21 | 145.00 | 149.00 | 145.00 | 146.00 | 140.60 | 1,144 |
| 2025-05-20 | 149.00 | 149.00 | 145.00 | 145.00 | 139.63 | 1,618 |
| 2025-05-19 | 147.00 | 147.00 | 147.00 | 147.00 | 141.56 | 0 |
| 2025-05-16 | 146.00 | 147.00 | 143.00 | 147.00 | 141.56 | 226 |
| 2025-05-15 | 145.00 | 145.00 | 145.00 | 145.00 | 139.63 | 59 |
| 2025-05-14 | 144.00 | 145.00 | 144.00 | 145.00 | 139.63 | 887 |
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.