Bien Sparebank ASA (OSL:BIEN)
Norway · Delayed Price · Currency is NOK 155.00
+1.00 (0.65%)
At close: Apr 1, 2026
Bien Sparebank ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0.65% | 104 |
| Mar 31, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 1.32% | 260 |
| Mar 30, 2026 | 152.00 | 154.00 | 148.00 | 152.00 | 152.00 | 0.66% | 2,590 |
| Mar 27, 2026 | 150.00 | 151.00 | 150.00 | 151.00 | 151.00 | 2.72% | 866 |
| Mar 26, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 1.38% | 327 |
| Mar 25, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | -1.36% | 11 |
| Mar 24, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 2.80% | 100 |
| Mar 23, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | -2.72% | 30 |
| Mar 20, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - | - |
| Mar 19, 2026 | 145.00 | 147.00 | 141.00 | 147.00 | 147.00 | -0.68% | 1,675 |
| Mar 18, 2026 | 141.00 | 148.00 | 141.00 | 148.00 | 148.00 | 3.50% | 1,102 |
| Mar 17, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 1.42% | 211 |
| Mar 16, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 0.71% | 112 |
| Mar 13, 2026 | 142.00 | 142.00 | 140.00 | 140.00 | 140.00 | -2.78% | 400 |
| Mar 12, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 0.70% | 409 |
| Mar 11, 2026 | 144.00 | 144.00 | 143.00 | 143.00 | 143.00 | 1.42% | 195 |
| Mar 10, 2026 | 143.00 | 143.00 | 140.00 | 141.00 | 141.00 | -0.70% | 643 |
| Mar 9, 2026 | 143.00 | 143.00 | 142.00 | 142.00 | 142.00 | - | 192 |
| Mar 6, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - | - |
| Mar 5, 2026 | 147.00 | 147.00 | 142.00 | 142.00 | 142.00 | -2.07% | 688 |
| Mar 4, 2026 | 144.00 | 145.00 | 144.00 | 145.00 | 145.00 | -0.68% | 113 |
| Mar 3, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 1.39% | 1 |
| Mar 2, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 0.70% | 30 |
| Feb 27, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - | 20 |
| Feb 26, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | -2.05% | 105 |
| Feb 25, 2026 | 147.00 | 147.00 | 146.00 | 146.00 | 146.00 | -0.68% | 694 |
| Feb 24, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 0.68% | 5 |
| Feb 23, 2026 | 146.00 | 148.00 | 146.00 | 146.00 | 146.00 | - | 1,045 |
| Feb 20, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - | 389 |
| Feb 19, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - | - |
| Feb 18, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | -2.01% | 250 |
| Feb 17, 2026 | 150.00 | 150.00 | 149.00 | 149.00 | 149.00 | -0.67% | 92 |
| Feb 16, 2026 | 151.00 | 151.00 | 150.00 | 150.00 | 150.00 | 1.35% | 375 |
| Feb 13, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0.68% | 700 |
| Feb 12, 2026 | 150.00 | 150.00 | 140.00 | 147.00 | 147.00 | - | 1,729 |
| Feb 11, 2026 | 148.00 | 148.00 | 147.00 | 147.00 | 147.00 | 1.38% | 85 |
| Feb 10, 2026 | 144.00 | 145.00 | 144.00 | 145.00 | 145.00 | 1.40% | 512 |
| Feb 9, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | -0.69% | 78 |
| Feb 6, 2026 | 145.00 | 145.00 | 144.00 | 144.00 | 144.00 | -1.37% | 483 |
| Feb 5, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - | 11 |
| Feb 4, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | -1.35% | 166 |
| Feb 3, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - | - |
| Feb 2, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - | 40 |
| Jan 30, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - | - |
| Jan 29, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - | 40 |
| Jan 28, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - | 75 |
| Jan 27, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | -0.67% | 330 |
| Jan 26, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - | - |
| Jan 23, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - | - |
| Jan 22, 2026 | 153.00 | 153.00 | 149.00 | 149.00 | 149.00 | - | 665 |