Bien Sparebank ASA (OSL:BIEN)
Norway · Delayed Price · Currency is NOK 156.00
+2.00 (1.30%)
At close: Jan 12, 2026
Bien Sparebank ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2026 | 154.00 | 159.00 | 153.00 | 153.00 | 153.00 | -1.92% | 69 |
| Jan 12, 2026 | 154.00 | 156.00 | 154.00 | 156.00 | 156.00 | 1.30% | 160 |
| Jan 9, 2026 | 158.00 | 158.00 | 154.00 | 154.00 | 154.00 | -3.14% | 803 |
| Jan 8, 2026 | 160.00 | 160.00 | 159.00 | 159.00 | 159.00 | -1.24% | 1,098 |
| Jan 7, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 0.63% | 50 |
| Jan 6, 2026 | 162.00 | 162.00 | 159.00 | 160.00 | 160.00 | -1.23% | 957 |
| Jan 5, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - | 499 |
| Jan 2, 2026 | 163.00 | 164.00 | 162.00 | 162.00 | 162.00 | -1.82% | 162 |
| Dec 30, 2025 | 157.00 | 165.00 | 157.00 | 165.00 | 165.00 | 4.43% | 1,265 |
| Dec 29, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - | 300 |
| Dec 23, 2025 | 159.00 | 159.00 | 155.00 | 158.00 | 158.00 | - | 260 |
| Dec 22, 2025 | 159.00 | 159.00 | 157.00 | 158.00 | 158.00 | - | 145 |
| Dec 19, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - | 15 |
| Dec 18, 2025 | 152.00 | 158.00 | 152.00 | 158.00 | 158.00 | 1.94% | 8,466 |
| Dec 17, 2025 | 155.00 | 155.00 | 151.00 | 155.00 | 155.00 | 1.31% | 806 |
| Dec 16, 2025 | 149.00 | 153.00 | 149.00 | 153.00 | 153.00 | 1.32% | 2,859 |
| Dec 15, 2025 | 152.00 | 153.00 | 151.00 | 151.00 | 151.00 | 0.67% | 330 |
| Dec 12, 2025 | 151.00 | 158.00 | 149.00 | 150.00 | 150.00 | -1.96% | 276,275 |
| Dec 11, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - | 13 |
| Dec 10, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - | - |
| Dec 9, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | -1.29% | 532 |
| Dec 8, 2025 | 155.00 | 156.00 | 155.00 | 155.00 | 155.00 | 1.31% | 78 |
| Dec 5, 2025 | 154.00 | 154.00 | 153.00 | 153.00 | 153.00 | -0.65% | 19 |
| Dec 4, 2025 | 156.00 | 156.00 | 154.00 | 154.00 | 154.00 | -1.91% | 475 |
| Dec 3, 2025 | 153.00 | 157.00 | 153.00 | 157.00 | 157.00 | 1.29% | 241 |
| Dec 2, 2025 | 157.00 | 157.00 | 155.00 | 155.00 | 155.00 | -1.90% | 439 |
| Dec 1, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - | 15 |
| Nov 28, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | -0.63% | 20 |
| Nov 27, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - | 829 |
| Nov 26, 2025 | 154.00 | 159.00 | 154.00 | 159.00 | 159.00 | 5.30% | 832 |
| Nov 25, 2025 | 149.00 | 155.00 | 149.00 | 151.00 | 151.00 | 0.67% | 1,185 |
| Nov 24, 2025 | 146.00 | 150.00 | 146.00 | 150.00 | 150.00 | 2.74% | 139 |
| Nov 21, 2025 | 146.00 | 149.00 | 146.00 | 146.00 | 146.00 | - | 1,363 |
| Nov 20, 2025 | 145.00 | 146.00 | 145.00 | 146.00 | 146.00 | 0.69% | 2,289 |
| Nov 19, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0.69% | 147 |
| Nov 18, 2025 | 145.00 | 145.00 | 144.00 | 144.00 | 144.00 | 0.70% | 294 |
| Nov 17, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 3.62% | 120 |
| Nov 14, 2025 | 145.00 | 146.00 | 138.00 | 138.00 | 138.00 | -4.83% | 1,839 |
| Nov 13, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - | 42 |
| Nov 12, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | -0.68% | 150 |
| Nov 11, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - | - |
| Nov 10, 2025 | 149.00 | 149.00 | 145.00 | 146.00 | 146.00 | -2.01% | 1,295 |
| Nov 7, 2025 | 142.00 | 149.00 | 138.00 | 149.00 | 149.00 | 3.47% | 7,803 |
| Nov 6, 2025 | 138.00 | 144.00 | 138.00 | 144.00 | 144.00 | 5.11% | 2,067 |
| Nov 5, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 1.48% | 808 |
| Nov 4, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | - |
| Nov 3, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | - |
| Oct 31, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | - |
| Oct 30, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -1.46% | 5 |
| Oct 29, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - | - |