Bien Sparebank ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 34 |
| 2026-10-15 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 34 |
| 2026-10-14 | 146.00 | 146.00 | 145.00 | 146.00 | 146.00 | 643 |
| 2026-10-13 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 6 |
| 2026-10-12 | 144.00 | 145.00 | 144.00 | 144.00 | 144.00 | 100 |
| 2026-10-09 | 144.00 | 144.00 | 143.00 | 144.00 | 144.00 | 478 |
| 2026-10-08 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 80 |
| 2026-10-07 | 143.00 | 146.00 | 143.00 | 146.00 | 146.00 | 25 |
| 2026-10-06 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 20 |
| 2026-10-05 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 20 |
| 2026-10-02 | 144.00 | 144.00 | 143.00 | 143.00 | 143.00 | 1,000 |
| 2026-10-01 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 10 |
| 2026-09-30 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 175 |
| 2026-09-29 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 175 |
| 2026-09-28 | 143.00 | 147.00 | 143.00 | 147.00 | 147.00 | 175 |
| 2026-09-25 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 40 |
| 2026-09-24 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 92 |
| 2026-09-23 | 146.00 | 146.00 | 143.00 | 143.00 | 143.00 | 3,231 |
| 2026-09-22 | 146.00 | 146.00 | 145.00 | 145.00 | 145.00 | 1,856 |
| 2026-09-21 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 13 |
| 2026-09-18 | 146.00 | 148.00 | 146.00 | 148.00 | 148.00 | 14 |
| 2026-09-17 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 356 |
| 2026-09-16 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 356 |
| 2026-09-15 | 144.00 | 144.00 | 142.00 | 142.00 | 142.00 | 356 |
| 2026-09-14 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 0 |
| 2026-09-11 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 1,113 |
| 2026-09-10 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 1,113 |
| 2026-09-09 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 1,113 |
| 2026-09-08 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 1,113 |
| 2026-09-07 | 144.00 | 149.00 | 144.00 | 149.00 | 149.00 | 1,113 |
| 2026-09-04 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 89 |
| 2026-09-03 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 24 |
| 2026-09-02 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 24 |
| 2026-09-01 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 1,003 |
| 2026-08-31 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0 |
| 2026-08-28 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 1,003 |
| 2026-08-27 | 143.00 | 145.00 | 143.00 | 145.00 | 145.00 | 1,003 |
| 2026-08-26 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 117 |
| 2026-08-25 | 143.00 | 144.00 | 143.00 | 144.00 | 144.00 | 117 |
| 2026-08-24 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 20 |
| 2026-08-21 | 146.00 | 146.00 | 142.00 | 145.00 | 145.00 | 44 |
| 2026-08-20 | 144.00 | 147.00 | 143.00 | 147.00 | 147.00 | 395 |
| 2026-08-19 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 35 |
| 2026-08-18 | 145.00 | 145.00 | 144.00 | 144.00 | 144.00 | 136 |
| 2026-08-17 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 574 |
| 2026-08-14 | 145.00 | 146.00 | 145.00 | 146.00 | 146.00 | 106 |
| 2026-08-13 | 145.00 | 146.00 | 145.00 | 146.00 | 146.00 | 5,893 |
| 2026-08-12 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 280 |
| 2026-08-11 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 280 |
| 2026-08-10 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 1 |
| 2026-08-07 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 25 |
| 2026-08-06 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 90 |
| 2026-08-05 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 90 |
| 2026-08-04 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 69 |
| 2026-08-03 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 110 |
| 2026-07-31 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 85 |
| 2026-07-30 | 144.00 | 145.00 | 144.00 | 145.00 | 145.00 | 64 |
| 2026-07-29 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 0 |
| 2026-07-28 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 0 |
| 2026-07-27 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 0 |
Page 1 of 16 · 959 trading daysOlder →
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.