Bien Sparebank ASA (OSL:BIEN)
Norway · Delayed Price · Currency is NOK 138.00
-2.00 (-1.43%)
At close: Aug 1, 2025
Despegar.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jul 4, 2025 | 139.00 | 140.00 | 138.00 | 140.00 | 140.00 | 1.45% | 881 |
| Jul 3, 2025 | 140.00 | 140.00 | 138.00 | 138.00 | 138.00 | -2.13% | 1,009 |
| Jul 2, 2025 | 140.00 | 141.00 | 140.00 | 141.00 | 141.00 | 0.71% | 20 |
| Jul 1, 2025 | 141.00 | 142.00 | 140.00 | 140.00 | 140.00 | -1.41% | 615 |
| Jun 30, 2025 | 141.00 | 143.00 | 141.00 | 142.00 | 142.00 | - | 122 |
| Jun 27, 2025 | 143.00 | 143.00 | 141.00 | 142.00 | 142.00 | -0.70% | 155 |
| Jun 26, 2025 | 141.00 | 143.00 | 141.00 | 143.00 | 143.00 | 0.70% | 396 |
| Jun 25, 2025 | 142.00 | 142.00 | 141.00 | 142.00 | 142.00 | -1.39% | 1,261 |
| Jun 24, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - | 54 |
| Jun 23, 2025 | 143.00 | 144.00 | 143.00 | 144.00 | 144.00 | - | 4 |
| Jun 20, 2025 | 143.00 | 144.00 | 142.00 | 144.00 | 144.00 | - | 356 |
| Jun 19, 2025 | 142.00 | 144.00 | 142.00 | 144.00 | 144.00 | 1.41% | 574 |
| Jun 18, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | -0.70% | 30 |
| Jun 17, 2025 | 143.00 | 143.00 | 142.00 | 143.00 | 143.00 | - | 243 |
| Jun 16, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - | 115 |
| Jun 13, 2025 | 144.00 | 144.00 | 143.00 | 143.00 | 143.00 | -0.69% | 89 |
| Jun 12, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - | 350 |
| Jun 11, 2025 | 144.00 | 144.00 | 143.00 | 144.00 | 144.00 | 0.70% | 143 |
| Jun 10, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - | 40 |
| Jun 6, 2025 | 144.00 | 144.00 | 143.00 | 143.00 | 143.00 | -1.38% | 1,500 |
| Jun 5, 2025 | 146.00 | 146.00 | 142.00 | 145.00 | 145.00 | - | 2,558 |
| Jun 4, 2025 | 142.00 | 145.00 | 140.00 | 145.00 | 145.00 | 3.57% | 4,029 |
| Jun 3, 2025 | 143.00 | 144.00 | 140.00 | 140.00 | 140.00 | -3.45% | 3,909 |
| Jun 2, 2025 | 143.00 | 145.00 | 143.00 | 145.00 | 145.00 | 1.40% | 400 |
| May 30, 2025 | 139.00 | 143.00 | 139.00 | 143.00 | 143.00 | 0.70% | 422 |
| May 28, 2025 | 141.00 | 142.00 | 140.00 | 142.00 | 142.00 | -0.70% | 1,676 |
| May 27, 2025 | 140.00 | 143.00 | 138.00 | 143.00 | 143.00 | -1.38% | 717 |
| May 26, 2025 | 140.00 | 145.00 | 140.00 | 145.00 | 145.00 | 1.40% | 317 |
| May 23, 2025 | 145.00 | 146.00 | 141.00 | 143.00 | 143.00 | -2.05% | 514 |
| May 22, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - | - |