Bien Sparebank ASA (OSL:BIEN)
Norway · Delayed Price · Currency is NOK 159.00
-1.00 (-0.63%)
At close: Jun 24, 2026
Bien Sparebank ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | -0.63% | 341 |
| Jun 23, 2026 | 159.00 | 160.00 | 159.00 | 160.00 | 160.00 | -2.44% | 88 |
| Jun 22, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 0.61% | 9 |
| Jun 19, 2026 | 165.00 | 165.00 | 163.00 | 163.00 | 163.00 | 1.24% | 51 |
| Jun 18, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | -1.23% | 55 |
| Jun 17, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | -1.21% | 35 |
| Jun 16, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | - |
| Jun 15, 2026 | 162.00 | 165.00 | 162.00 | 165.00 | 165.00 | 1.85% | 298 |
| Jun 12, 2026 | 157.00 | 162.00 | 157.00 | 162.00 | 162.00 | 1.89% | 1,022 |
| Jun 11, 2026 | 157.00 | 159.00 | 157.00 | 159.00 | 159.00 | 0.63% | 509 |
| Jun 10, 2026 | 156.00 | 158.00 | 156.00 | 158.00 | 158.00 | 1.94% | 1,023 |
| Jun 9, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | - |
| Jun 8, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | - |
| Jun 5, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | - |
| Jun 4, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | - |
| Jun 3, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | - |
| Jun 2, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -0.64% | 41 |
| Jun 1, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | -0.64% | 1 |
| May 29, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 1.29% | 52 |
| May 28, 2026 | 156.00 | 156.00 | 155.00 | 155.00 | 155.00 | -1.90% | 2,751 |
| May 27, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - | - |
| May 26, 2026 | 153.00 | 159.00 | 153.00 | 158.00 | 158.00 | 3.27% | 1,314 |
| May 22, 2026 | 153.00 | 155.00 | 153.00 | 153.00 | 153.00 | - | 210 |
| May 21, 2026 | 154.00 | 154.00 | 153.00 | 153.00 | 153.00 | -1.92% | 351 |
| May 20, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - | - |
| May 19, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - | - |
| May 18, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - | - |
| May 15, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 1.30% | 5 |
| 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 |