Bien Sparebank ASA (OSL:BIEN)
Norway · Delayed Price · Currency is NOK 146.00
+2.00 (1.39%)
At close: Jul 15, 2026
Bien Sparebank ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - | 330 |
| Jul 13, 2026 | 143.00 | 144.00 | 143.00 | 144.00 | 144.00 | 1.41% | 2 |
| Jul 10, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | -2.07% | 26 |
| Jul 9, 2026 | 143.00 | 145.00 | 142.00 | 145.00 | 145.00 | -2.03% | 1,465 |
| Jul 8, 2026 | 148.00 | 149.00 | 141.00 | 148.00 | 148.00 | -1.33% | 1,600 |
| Jul 7, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 4.17% | 50 |
| Jul 6, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - | - |
| Jul 3, 2026 | 148.00 | 148.00 | 144.00 | 144.00 | 144.00 | -1.37% | 1,429 |
| Jul 2, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - | - |
| Jul 1, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - | - |
| Jun 30, 2026 | 156.00 | 156.00 | 146.00 | 146.00 | 146.00 | -2.67% | 1,233 |
| Jun 29, 2026 | 150.00 | 152.00 | 150.00 | 150.00 | 150.00 | - | 355 |
| Jun 26, 2026 | 160.00 | 160.00 | 150.00 | 150.00 | 150.00 | -6.25% | 469 |
| Jun 25, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0.63% | 20 |
| 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 |