Bien Sparebank ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 135.00 | 135.00 | 134.00 | 134.00 | 124.80 | 70 |
| 2025-02-12 | 134.00 | 135.00 | 134.00 | 135.00 | 125.74 | 165,278 |
| 2025-02-11 | 133.00 | 133.00 | 133.00 | 133.00 | 123.87 | 0 |
| 2025-02-10 | 134.00 | 134.00 | 133.00 | 133.00 | 123.87 | 6 |
| 2025-02-07 | 134.00 | 134.00 | 134.00 | 134.00 | 124.80 | 6 |
| 2025-02-06 | 134.00 | 134.00 | 133.00 | 134.00 | 124.80 | 1,389 |
| 2025-02-05 | 132.00 | 133.00 | 132.00 | 133.00 | 123.87 | 1,501 |
| 2025-02-04 | 132.00 | 133.00 | 132.00 | 132.00 | 122.94 | 1,037 |
| 2025-02-03 | 131.00 | 133.00 | 131.00 | 132.00 | 122.94 | 125,771 |
| 2025-01-31 | 128.00 | 131.00 | 128.00 | 131.00 | 122.01 | 4,283 |
| 2025-01-30 | 130.00 | 131.00 | 129.00 | 130.00 | 121.08 | 7,456 |
| 2025-01-29 | 129.00 | 135.00 | 128.00 | 131.00 | 122.01 | 20,863 |
| 2025-01-28 | 130.00 | 130.00 | 128.00 | 129.00 | 120.15 | 5,212 |
| 2025-01-27 | 127.00 | 130.00 | 127.00 | 129.00 | 120.15 | 13,243 |
| 2025-01-24 | 119.00 | 119.00 | 119.00 | 119.00 | 110.83 | 64 |
| 2025-01-23 | 120.00 | 120.00 | 117.00 | 119.00 | 110.83 | 973 |
| 2025-01-22 | 119.00 | 123.00 | 119.00 | 119.00 | 110.83 | 1,158 |
| 2025-01-21 | 119.00 | 119.00 | 119.00 | 119.00 | 110.83 | 16 |
| 2025-01-20 | 123.00 | 123.00 | 116.00 | 122.00 | 113.63 | 1,672 |
| 2025-01-17 | 121.00 | 121.00 | 121.00 | 121.00 | 112.70 | 65 |
| 2025-01-16 | 123.00 | 123.00 | 121.00 | 121.00 | 112.70 | 298 |
| 2025-01-15 | 121.00 | 122.00 | 121.00 | 122.00 | 113.63 | 478 |
| 2025-01-14 | 125.00 | 125.00 | 120.00 | 123.00 | 114.56 | 1,185 |
| 2025-01-13 | 125.00 | 125.00 | 125.00 | 125.00 | 116.42 | 1 |
| 2025-01-10 | 122.00 | 128.00 | 120.00 | 125.00 | 116.42 | 2,100 |
| 2025-01-09 | 127.00 | 127.00 | 124.00 | 124.00 | 115.49 | 612 |
| 2025-01-08 | 127.00 | 127.00 | 125.00 | 125.00 | 116.42 | 1,400 |
| 2025-01-07 | 126.00 | 127.00 | 126.00 | 127.00 | 118.29 | 5 |
| 2025-01-06 | 119.00 | 125.00 | 119.00 | 124.00 | 115.49 | 411 |
| 2025-01-03 | 127.00 | 129.00 | 122.00 | 126.00 | 117.35 | 431 |
| 2025-01-02 | 125.00 | 130.00 | 125.00 | 129.00 | 120.15 | 892 |
| 2024-12-30 | 123.00 | 131.00 | 118.00 | 122.00 | 113.63 | 551 |
| 2024-12-27 | 122.00 | 123.00 | 118.00 | 123.00 | 114.56 | 2,284 |
| 2024-12-23 | 117.00 | 120.00 | 117.00 | 117.00 | 108.97 | 1,060 |
| 2024-12-20 | 120.00 | 120.00 | 120.00 | 120.00 | 111.77 | 191 |
| 2024-12-19 | 122.00 | 122.00 | 122.00 | 122.00 | 113.63 | 50 |
| 2024-12-18 | 123.00 | 123.00 | 122.00 | 122.00 | 113.63 | 271 |
| 2024-12-17 | 123.00 | 123.00 | 123.00 | 123.00 | 114.56 | 584 |
| 2024-12-16 | 123.00 | 123.00 | 123.00 | 123.00 | 114.56 | 520 |
| 2024-12-13 | 125.00 | 126.00 | 123.00 | 123.00 | 114.56 | 1,341 |
| 2024-12-12 | 123.00 | 125.00 | 123.00 | 125.00 | 116.42 | 376 |
| 2024-12-11 | 127.00 | 127.00 | 123.00 | 123.00 | 114.56 | 459 |
| 2024-12-10 | 126.00 | 127.00 | 124.00 | 124.00 | 115.49 | 95 |
| 2024-12-09 | 123.00 | 125.00 | 123.00 | 123.00 | 114.56 | 819 |
| 2024-12-06 | 124.00 | 124.00 | 121.00 | 121.00 | 112.70 | 840 |
| 2024-12-05 | 124.00 | 126.00 | 124.00 | 124.00 | 115.49 | 462 |
| 2024-12-04 | 125.00 | 126.00 | 125.00 | 126.00 | 117.35 | 225 |
| 2024-12-03 | 121.00 | 126.00 | 120.00 | 123.00 | 114.56 | 1,948 |
| 2024-12-02 | 124.00 | 124.00 | 122.00 | 122.00 | 113.63 | 84 |
| 2024-11-29 | 122.00 | 124.00 | 122.00 | 124.00 | 115.49 | 299 |
| 2024-11-28 | 118.00 | 122.00 | 118.00 | 121.00 | 112.70 | 592 |
| 2024-11-27 | 115.00 | 120.00 | 115.00 | 120.00 | 111.77 | 2,320 |
| 2024-11-26 | 123.00 | 123.00 | 120.00 | 120.00 | 111.77 | 108 |
| 2024-11-25 | 124.00 | 124.00 | 120.00 | 124.00 | 115.49 | 1,432 |
| 2024-11-22 | 123.00 | 123.00 | 122.00 | 122.00 | 113.63 | 46 |
| 2024-11-21 | 123.00 | 123.00 | 122.00 | 122.00 | 113.63 | 524 |
| 2024-11-20 | 121.00 | 124.00 | 120.00 | 123.00 | 114.56 | 302 |
| 2024-11-19 | 122.00 | 122.00 | 114.00 | 120.00 | 111.77 | 4,767 |
| 2024-11-18 | 119.00 | 122.00 | 119.00 | 122.00 | 113.63 | 4,327 |
| 2024-11-15 | 119.00 | 119.00 | 118.00 | 118.00 | 109.90 | 209 |
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.