Bien Sparebank ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 144.00 | 144.00 | 143.00 | 144.00 | 138.67 | 1,444 |
| 2025-05-12 | 142.00 | 144.00 | 142.00 | 144.00 | 138.67 | 248 |
| 2025-05-09 | 140.00 | 140.00 | 140.00 | 140.00 | 134.82 | 44 |
| 2025-05-08 | 143.00 | 144.00 | 134.00 | 141.00 | 135.78 | 3,757 |
| 2025-05-07 | 150.00 | 150.00 | 142.00 | 142.00 | 136.74 | 1,821 |
| 2025-05-06 | 150.00 | 150.00 | 142.00 | 148.00 | 142.52 | 2,011 |
| 2025-05-05 | 146.00 | 146.00 | 143.00 | 145.00 | 139.63 | 201 |
| 2025-05-02 | 150.00 | 150.00 | 141.00 | 141.00 | 135.78 | 1,534 |
| 2025-04-30 | 151.00 | 151.00 | 150.00 | 150.00 | 144.45 | 1,316 |
| 2025-04-29 | 154.00 | 154.00 | 150.00 | 150.00 | 144.45 | 165 |
| 2025-04-28 | 150.00 | 154.00 | 145.00 | 154.00 | 148.30 | 1,178 |
| 2025-04-25 | 146.00 | 150.00 | 146.00 | 150.00 | 144.45 | 449 |
| 2025-04-24 | 146.00 | 146.00 | 141.00 | 144.00 | 138.67 | 1,385 |
| 2025-04-23 | 142.00 | 143.00 | 141.00 | 141.00 | 135.78 | 31 |
| 2025-04-22 | 140.00 | 140.00 | 138.00 | 140.00 | 134.82 | 601 |
| 2025-04-16 | 135.00 | 135.00 | 135.00 | 135.00 | 130.00 | 979 |
| 2025-04-15 | 136.00 | 136.00 | 135.00 | 136.00 | 130.97 | 588 |
| 2025-04-14 | 136.00 | 138.00 | 135.00 | 138.00 | 132.89 | 1,331 |
| 2025-04-11 | 139.00 | 139.00 | 136.00 | 136.00 | 130.97 | 167 |
| 2025-04-10 | 138.00 | 139.00 | 136.00 | 139.00 | 133.85 | 239 |
| 2025-04-09 | 137.00 | 138.00 | 135.00 | 135.00 | 130.00 | 2,354 |
| 2025-04-08 | 145.00 | 145.00 | 140.00 | 140.00 | 134.82 | 1,821 |
| 2025-04-07 | 145.00 | 145.00 | 142.00 | 143.00 | 137.71 | 1,323 |
| 2025-04-04 | 150.00 | 150.00 | 144.00 | 149.00 | 143.48 | 489 |
| 2025-04-03 | 150.00 | 153.00 | 149.00 | 152.00 | 146.37 | 1,537 |
| 2025-04-02 | 159.00 | 159.00 | 149.00 | 152.00 | 146.37 | 2,276 |
| 2025-04-01 | 161.00 | 162.00 | 158.00 | 160.00 | 154.08 | 1,256 |
| 2025-03-31 | 170.00 | 170.00 | 162.00 | 162.00 | 156.00 | 2,205 |
| 2025-03-28 | 159.00 | 171.00 | 159.00 | 165.00 | 158.89 | 2,996 |
| 2025-03-27 | 165.00 | 165.00 | 163.00 | 163.00 | 151.81 | 777 |
| 2025-03-26 | 169.00 | 169.00 | 162.00 | 164.00 | 152.75 | 3,289 |
| 2025-03-25 | 154.00 | 169.00 | 154.00 | 169.00 | 157.40 | 7,057 |
| 2025-03-24 | 144.00 | 161.00 | 144.00 | 154.00 | 143.43 | 6,988 |
| 2025-03-21 | 140.00 | 140.00 | 140.00 | 140.00 | 130.39 | 50 |
| 2025-03-20 | 143.00 | 143.00 | 140.00 | 140.00 | 130.39 | 648 |
| 2025-03-19 | 141.00 | 142.00 | 141.00 | 141.00 | 131.32 | 1,760 |
| 2025-03-18 | 136.00 | 140.00 | 134.00 | 140.00 | 130.39 | 3,312 |
| 2025-03-17 | 137.00 | 140.00 | 137.00 | 138.00 | 128.53 | 696 |
| 2025-03-14 | 134.00 | 134.00 | 134.00 | 134.00 | 124.80 | 77 |
| 2025-03-13 | 139.00 | 141.00 | 139.00 | 139.00 | 129.46 | 262 |
| 2025-03-12 | 136.00 | 143.00 | 136.00 | 139.00 | 129.46 | 2,432 |
| 2025-03-11 | 132.00 | 134.00 | 132.00 | 134.00 | 124.80 | 342 |
| 2025-03-10 | 131.00 | 131.00 | 131.00 | 131.00 | 122.01 | 51 |
| 2025-03-07 | 134.00 | 134.00 | 134.00 | 134.00 | 124.80 | 81 |
| 2025-03-06 | 138.00 | 138.00 | 136.00 | 136.00 | 126.67 | 52 |
| 2025-03-05 | 135.00 | 137.00 | 130.00 | 137.00 | 127.60 | 1,070 |
| 2025-03-04 | 134.00 | 135.00 | 131.00 | 135.00 | 125.74 | 255 |
| 2025-03-03 | 135.00 | 136.00 | 131.00 | 131.00 | 122.01 | 1,948 |
| 2025-02-28 | 135.00 | 135.00 | 135.00 | 135.00 | 125.74 | 0 |
| 2025-02-27 | 141.00 | 142.00 | 135.00 | 135.00 | 125.74 | 2,684 |
| 2025-02-26 | 145.00 | 145.00 | 143.00 | 143.00 | 133.19 | 619 |
| 2025-02-25 | 147.00 | 153.00 | 144.00 | 144.00 | 134.12 | 1,591 |
| 2025-02-24 | 141.00 | 148.00 | 141.00 | 143.00 | 133.19 | 991 |
| 2025-02-21 | 155.00 | 155.00 | 148.00 | 148.00 | 137.84 | 957 |
| 2025-02-20 | 148.00 | 155.00 | 144.00 | 154.00 | 143.43 | 4,694 |
| 2025-02-19 | 135.00 | 139.00 | 135.00 | 139.00 | 129.46 | 1,914 |
| 2025-02-18 | 135.00 | 135.00 | 134.00 | 135.00 | 125.74 | 938 |
| 2025-02-17 | 135.00 | 135.00 | 134.00 | 134.00 | 124.80 | 664 |
| 2025-02-14 | 135.00 | 135.00 | 135.00 | 135.00 | 125.74 | 175 |
| 2025-02-13 | 135.00 | 135.00 | 134.00 | 134.00 | 124.80 | 70 |
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.