Bien Sparebank ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-14 | 119.00 | 119.00 | 119.00 | 119.00 | 110.83 | 337 |
| 2024-11-13 | 118.00 | 119.00 | 117.00 | 119.00 | 110.83 | 504 |
| 2024-11-12 | 117.00 | 118.00 | 117.00 | 118.00 | 109.90 | 230 |
| 2024-11-11 | 115.00 | 118.00 | 115.00 | 118.00 | 109.90 | 11 |
| 2024-11-08 | 115.00 | 117.00 | 115.00 | 116.00 | 108.04 | 1,595 |
| 2024-11-07 | 118.00 | 118.00 | 112.00 | 118.00 | 109.90 | 1,774 |
| 2024-11-06 | 110.00 | 113.00 | 110.00 | 113.00 | 105.25 | 3,908 |
| 2024-11-05 | 108.00 | 110.00 | 108.00 | 110.00 | 102.45 | 687 |
| 2024-11-04 | 108.00 | 110.00 | 108.00 | 109.00 | 101.52 | 1,517 |
| 2024-11-01 | 107.00 | 109.00 | 107.00 | 109.00 | 101.52 | 68 |
| 2024-10-31 | 109.00 | 109.00 | 109.00 | 109.00 | 101.52 | 169 |
| 2024-10-30 | 108.00 | 109.00 | 108.00 | 109.00 | 101.52 | 10 |
| 2024-10-29 | 107.00 | 107.00 | 107.00 | 107.00 | 99.658 | 94 |
| 2024-10-28 | 106.00 | 108.00 | 104.00 | 108.00 | 100.59 | 2,669 |
| 2024-10-25 | 106.00 | 106.00 | 105.00 | 105.00 | 97.795 | 178 |
| 2024-10-24 | 105.00 | 105.00 | 105.00 | 105.00 | 97.795 | 183 |
| 2024-10-23 | 106.00 | 106.00 | 105.00 | 105.00 | 97.795 | 403 |
| 2024-10-22 | 109.00 | 109.00 | 105.00 | 108.00 | 100.59 | 800 |
| 2024-10-21 | 101.00 | 110.00 | 101.00 | 108.00 | 100.59 | 3,939 |
| 2024-10-18 | 98.500 | 99.000 | 98.500 | 99.000 | 92.207 | 62 |
| 2024-10-17 | 99.000 | 99.000 | 96.000 | 99.000 | 92.207 | 3,273 |
| 2024-10-16 | 98.000 | 103.00 | 98.000 | 101.00 | 94.069 | 4,674 |
| 2024-10-15 | 98.500 | 98.500 | 98.500 | 98.500 | 91.741 | 9,520 |
| 2024-10-14 | 98.000 | 98.500 | 98.000 | 98.500 | 91.741 | 1,302 |
| 2024-10-11 | 97.000 | 97.000 | 97.000 | 97.000 | 90.344 | 90 |
| 2024-10-10 | 95.000 | 96.000 | 95.000 | 96.000 | 89.412 | 4,526 |
| 2024-10-09 | 94.000 | 94.500 | 94.000 | 94.500 | 88.015 | 539 |
| 2024-10-08 | 94.500 | 94.500 | 94.500 | 94.500 | 88.015 | 0 |
| 2024-10-07 | 94.500 | 94.500 | 94.500 | 94.500 | 88.015 | 0 |
| 2024-10-04 | 94.000 | 94.500 | 94.000 | 94.500 | 88.015 | 1,581 |
| 2024-10-03 | 93.500 | 93.500 | 93.500 | 93.500 | 87.084 | 25 |
| 2024-10-02 | 92.500 | 93.000 | 92.500 | 93.000 | 86.618 | 6,292 |
| 2024-10-01 | 93.000 | 93.000 | 93.000 | 93.000 | 86.618 | 68 |
| 2024-09-30 | 93.000 | 93.000 | 93.000 | 93.000 | 86.618 | 3 |
| 2024-09-27 | 93.000 | 93.000 | 93.000 | 93.000 | 86.618 | 2 |
| 2024-09-26 | 93.000 | 93.000 | 93.000 | 93.000 | 86.618 | 69 |
| 2024-09-25 | 93.000 | 93.000 | 93.000 | 93.000 | 86.618 | 530 |
| 2024-09-24 | 93.000 | 93.000 | 93.000 | 93.000 | 86.618 | 0 |
| 2024-09-23 | 93.000 | 93.000 | 93.000 | 93.000 | 86.618 | 60 |
| 2024-09-20 | 93.000 | 93.000 | 93.000 | 93.000 | 86.618 | 0 |
| 2024-09-19 | 93.000 | 93.000 | 93.000 | 93.000 | 86.618 | 2,464 |
| 2024-09-18 | 94.000 | 94.000 | 94.000 | 94.000 | 87.550 | 0 |
| 2024-09-17 | 94.000 | 94.000 | 94.000 | 94.000 | 87.550 | 103 |
| 2024-09-16 | 92.500 | 94.500 | 92.500 | 94.500 | 88.015 | 1,013 |
| 2024-09-13 | 92.000 | 92.000 | 92.000 | 92.000 | 85.687 | 34 |
| 2024-09-12 | 91.000 | 91.000 | 91.000 | 91.000 | 84.756 | 0 |
| 2024-09-11 | 91.000 | 91.000 | 91.000 | 91.000 | 84.756 | 56 |
| 2024-09-10 | 90.500 | 90.500 | 90.500 | 90.500 | 84.290 | 11 |
| 2024-09-09 | 90.500 | 90.500 | 90.500 | 90.500 | 84.290 | 0 |
| 2024-09-06 | 90.000 | 90.500 | 90.000 | 90.500 | 84.290 | 1,732 |
| 2024-09-05 | 90.500 | 91.000 | 90.000 | 90.000 | 83.824 | 672 |
| 2024-09-04 | 91.500 | 91.500 | 91.500 | 91.500 | 85.221 | 60 |
| 2024-09-03 | 93.000 | 93.000 | 91.000 | 91.000 | 84.756 | 2,889 |
| 2024-09-02 | 93.000 | 93.000 | 93.000 | 93.000 | 86.618 | 0 |
| 2024-08-30 | 93.000 | 93.000 | 93.000 | 93.000 | 86.618 | 33 |
| 2024-08-29 | 93.000 | 93.000 | 93.000 | 93.000 | 86.618 | 0 |
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.