Bien Sparebank ASA (OSL:BIEN)
Norway · Delayed Price · Currency is NOK 154.00
-5.00 (-3.14%)
At close: May 13, 2026
Bien Sparebank ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 157.00 | 157.00 | 154.00 | 154.00 | 154.00 | -3.14% | 1,334 |
| May 12, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - | - |
| May 11, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - | - |
| May 8, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 1.92% | 2 |
| May 7, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - | 22 |
| May 6, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | -2.50% | 62 |
| May 5, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | - |
| May 4, 2026 | 157.00 | 160.00 | 157.00 | 160.00 | 160.00 | 1.91% | 131 |
| Apr 30, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - | - |
| Apr 29, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 0.64% | 116 |
| Apr 28, 2026 | 154.00 | 156.00 | 154.00 | 156.00 | 156.00 | 0.65% | 68 |
| Apr 27, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | - |
| Apr 24, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -0.64% | 767 |
| Apr 23, 2026 | 157.00 | 158.00 | 156.00 | 156.00 | 156.00 | -0.64% | 1,037 |
| Apr 22, 2026 | 156.00 | 157.00 | 156.00 | 157.00 | 157.00 | 0.64% | 906 |
| Apr 21, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - | 33 |
| Apr 20, 2026 | 155.00 | 156.00 | 155.00 | 156.00 | 156.00 | 0.65% | 363 |
| Apr 17, 2026 | 154.00 | 155.00 | 154.00 | 155.00 | 155.00 | 0.65% | 17 |
| Apr 16, 2026 | 153.00 | 154.00 | 153.00 | 154.00 | 154.00 | 0.65% | 72 |
| Apr 15, 2026 | 153.00 | 153.00 | 152.00 | 153.00 | 153.00 | - | 1,372 |
| Apr 14, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - | 110 |
| Apr 13, 2026 | 156.00 | 156.00 | 153.00 | 153.00 | 153.00 | -0.65% | 453 |
| Apr 10, 2026 | 153.00 | 155.00 | 153.00 | 154.00 | 154.00 | - | 132 |
| Apr 9, 2026 | 152.00 | 155.00 | 152.00 | 154.00 | 154.00 | -0.65% | 96 |
| Apr 8, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 149.26 | - | 59 |
| Apr 7, 2026 | 152.00 | 155.00 | 152.00 | 155.00 | 149.26 | - | 144 |
| Apr 1, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 149.26 | 0.65% | 104 |
| Mar 31, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 148.30 | 1.32% | 260 |
| Mar 30, 2026 | 152.00 | 154.00 | 148.00 | 152.00 | 146.37 | 0.66% | 2,590 |
| Mar 27, 2026 | 150.00 | 151.00 | 150.00 | 151.00 | 145.41 | 2.72% | 866 |
| Mar 26, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 141.56 | 1.38% | 327 |
| Mar 25, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 139.63 | -1.36% | 11 |
| Mar 24, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 141.56 | 2.80% | 100 |
| Mar 23, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 137.71 | -2.72% | 30 |
| Mar 20, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 141.56 | - | - |
| Mar 19, 2026 | 145.00 | 147.00 | 141.00 | 147.00 | 141.56 | -0.68% | 1,675 |
| Mar 18, 2026 | 141.00 | 148.00 | 141.00 | 148.00 | 142.52 | 3.50% | 1,102 |
| Mar 17, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 137.71 | 1.42% | 211 |
| Mar 16, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 135.78 | 0.71% | 112 |
| Mar 13, 2026 | 142.00 | 142.00 | 140.00 | 140.00 | 134.82 | -2.78% | 400 |
| Mar 12, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 138.67 | 0.70% | 409 |
| Mar 11, 2026 | 144.00 | 144.00 | 143.00 | 143.00 | 137.71 | 1.42% | 195 |
| Mar 10, 2026 | 143.00 | 143.00 | 140.00 | 141.00 | 135.78 | -0.70% | 643 |
| Mar 9, 2026 | 143.00 | 143.00 | 142.00 | 142.00 | 136.74 | - | 192 |
| Mar 6, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 136.74 | - | - |
| Mar 5, 2026 | 147.00 | 147.00 | 142.00 | 142.00 | 136.74 | -2.07% | 688 |
| Mar 4, 2026 | 144.00 | 145.00 | 144.00 | 145.00 | 139.63 | -0.68% | 113 |
| Mar 3, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 140.60 | 1.39% | 1 |
| Mar 2, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 138.67 | 0.70% | 30 |
| Feb 27, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 137.71 | - | 20 |