Bien Sparebank ASA (OSL:BIEN)
Norway · Delayed Price · Currency is NOK 140.00
+1.00 (0.72%)
At close: Sep 11, 2025
Bien Sparebank ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 140.00 | 140.00 | 138.00 | 138.00 | 138.00 | -1.43% | 238 |
| Sep 11, 2025 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | 0.72% | 501 |
| Sep 10, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - | 46 |
| Sep 9, 2025 | 138.00 | 139.00 | 138.00 | 139.00 | 139.00 | 0.72% | 64 |
| Sep 8, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -0.72% | 3 |
| Sep 5, 2025 | 138.00 | 139.00 | 138.00 | 139.00 | 139.00 | - | 173 |
| Sep 4, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - | - |
| Sep 3, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | -0.71% | 294 |
| Sep 2, 2025 | 140.00 | 140.00 | 139.00 | 140.00 | 140.00 | - | 564 |
| Sep 1, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0.72% | 45 |
| Aug 29, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | -0.71% | 41 |
| Aug 28, 2025 | 139.00 | 140.00 | 138.00 | 140.00 | 140.00 | - | 387 |
| Aug 27, 2025 | 141.00 | 141.00 | 140.00 | 140.00 | 140.00 | -2.10% | 1,519 |
| Aug 26, 2025 | 142.00 | 143.00 | 142.00 | 143.00 | 143.00 | - | 411 |
| Aug 25, 2025 | 145.00 | 145.00 | 141.00 | 143.00 | 143.00 | -1.38% | 1,278 |
| Aug 22, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - | 1,084 |
| Aug 21, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | -0.68% | 1,020 |
| Aug 20, 2025 | 146.00 | 146.00 | 145.00 | 146.00 | 146.00 | - | 1,980 |
| Aug 19, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 0.69% | 352 |
| Aug 18, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | -0.68% | 30 |
| Aug 15, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 0.69% | 65 |
| Aug 14, 2025 | 148.00 | 148.00 | 145.00 | 145.00 | 145.00 | -1.36% | 466 |
| Aug 13, 2025 | 143.00 | 148.00 | 143.00 | 147.00 | 147.00 | 2.80% | 2,216 |
| Aug 12, 2025 | 141.00 | 143.00 | 141.00 | 143.00 | 143.00 | 2.14% | 3,183 |
| Aug 11, 2025 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | 0.72% | 734 |
| Aug 8, 2025 | 138.00 | 139.00 | 138.00 | 139.00 | 139.00 | 0.72% | 778 |
| Aug 7, 2025 | 139.00 | 139.00 | 138.00 | 138.00 | 138.00 | - | 42 |
| Aug 6, 2025 | 137.00 | 138.00 | 137.00 | 138.00 | 138.00 | - | 330 |
| Aug 5, 2025 | 138.00 | 138.00 | 137.00 | 138.00 | 138.00 | 0.73% | 196 |
| Aug 4, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | -0.72% | 646 |
| Aug 1, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -1.43% | 503 |
| Jul 31, 2025 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | 0.72% | 144 |
| Jul 30, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | -1.42% | 32 |
| Jul 29, 2025 | 140.00 | 141.00 | 140.00 | 141.00 | 141.00 | - | 4 |
| Jul 28, 2025 | 140.00 | 141.00 | 139.00 | 141.00 | 141.00 | -0.70% | 2,277 |
| Jul 25, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - | 3 |
| Jul 24, 2025 | 141.00 | 142.00 | 140.00 | 142.00 | 142.00 | - | 1,047 |
| Jul 23, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - | - |
| Jul 22, 2025 | 141.00 | 142.00 | 141.00 | 142.00 | 142.00 | 0.71% | 140 |
| Jul 21, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | -0.70% | 360 |
| Jul 18, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | -0.70% | 29 |
| Jul 17, 2025 | 142.00 | 143.00 | 142.00 | 143.00 | 143.00 | 0.70% | 573 |
| Jul 16, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 0.71% | 40 |
| Jul 15, 2025 | 140.00 | 141.00 | 140.00 | 141.00 | 141.00 | 0.71% | 22 |
| Jul 14, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | 108 |
| Jul 11, 2025 | 138.00 | 140.00 | 138.00 | 140.00 | 140.00 | 1.45% | 1,273 |
| Jul 10, 2025 | 140.00 | 140.00 | 138.00 | 138.00 | 138.00 | - | 301 |
| Jul 9, 2025 | 140.00 | 140.00 | 138.00 | 138.00 | 138.00 | -1.43% | 206 |
| Jul 8, 2025 | 140.00 | 140.00 | 138.00 | 140.00 | 140.00 | - | 197 |
| Jul 7, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | - |