Bien Sparebank ASA (OSL:BIEN)
Norway · Delayed Price · Currency is NOK 146.00
+1.00 (0.69%)
At close: Oct 23, 2026
Bien Sparebank ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 0.69% | 35 |
| Oct 22, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - | - |
| Oct 21, 2026 | 146.00 | 146.00 | 145.00 | 145.00 | 145.00 | -0.68% | 280 |
| Oct 20, 2026 | 145.00 | 146.00 | 145.00 | 146.00 | 146.00 | -2.67% | 4 |
| Oct 19, 2026 | 147.00 | 150.00 | 147.00 | 150.00 | 150.00 | 2.04% | 39 |
| Oct 16, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - | - |
| Oct 15, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 0.68% | 34 |
| Oct 14, 2026 | 146.00 | 146.00 | 145.00 | 146.00 | 146.00 | - | 643 |
| Oct 13, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 1.39% | 6 |
| Oct 12, 2026 | 144.00 | 145.00 | 144.00 | 144.00 | 144.00 | - | 100 |
| Oct 9, 2026 | 144.00 | 144.00 | 143.00 | 144.00 | 144.00 | -1.37% | 478 |
| Oct 8, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - | 80 |
| Oct 7, 2026 | 143.00 | 146.00 | 143.00 | 146.00 | 146.00 | 2.10% | 25 |
| Oct 6, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - | - |
| Oct 5, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - | 20 |
| Oct 2, 2026 | 144.00 | 144.00 | 143.00 | 143.00 | 143.00 | -0.69% | 1,000 |
| Oct 1, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | -2.04% | 10 |
| Sep 30, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - | - |
| Sep 29, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - | - |
| Sep 28, 2026 | 143.00 | 147.00 | 143.00 | 147.00 | 147.00 | 2.08% | 175 |
| Sep 25, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - | 40 |
| Sep 24, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 0.70% | 92 |
| Sep 23, 2026 | 146.00 | 146.00 | 143.00 | 143.00 | 143.00 | -1.38% | 3,231 |
| Sep 22, 2026 | 146.00 | 146.00 | 145.00 | 145.00 | 145.00 | -2.03% | 1,856 |
| Sep 21, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - | 13 |
| Sep 18, 2026 | 146.00 | 148.00 | 146.00 | 148.00 | 148.00 | 4.23% | 14 |
| Sep 17, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - | - |
| Sep 16, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - | - |
| Sep 15, 2026 | 144.00 | 144.00 | 142.00 | 142.00 | 142.00 | -4.70% | 356 |
| Sep 14, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - | - |
| Sep 11, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - | - |
| Sep 10, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - | - |
| Sep 9, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - | - |
| Sep 8, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - | - |
| Sep 7, 2026 | 144.00 | 149.00 | 144.00 | 149.00 | 149.00 | 2.76% | 1,113 |
| Sep 4, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - | 89 |
| Sep 3, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - | - |
| Sep 2, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - | 24 |
| Sep 1, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - | - |
| Aug 31, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - | - |
| Aug 28, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - | - |
| Aug 27, 2026 | 143.00 | 145.00 | 143.00 | 145.00 | 145.00 | 0.69% | 1,003 |
| Aug 26, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - | - |
| Aug 25, 2026 | 143.00 | 144.00 | 143.00 | 144.00 | 144.00 | - | 117 |
| Aug 24, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | -0.69% | 20 |
| Aug 21, 2026 | 146.00 | 146.00 | 142.00 | 145.00 | 145.00 | -1.36% | 44 |
| Aug 20, 2026 | 144.00 | 147.00 | 143.00 | 147.00 | 147.00 | 2.08% | 395 |
| Aug 19, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - | 35 |
| Aug 18, 2026 | 145.00 | 145.00 | 144.00 | 144.00 | 144.00 | -0.69% | 136 |
| Aug 17, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | -0.68% | 574 |