Bien Sparebank ASA (OSL:BIEN)
Norway · Delayed Price · Currency is NOK 144.00
-1.00 (-0.69%)
At close: Aug 24, 2026
Bien Sparebank ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 145.00 | 146.00 | 145.00 | 146.00 | 146.00 | - | 106 |
| Aug 13, 2026 | 145.00 | 146.00 | 145.00 | 146.00 | 146.00 | - | 5,893 |
| Aug 12, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - | - |
| Aug 11, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 1.39% | 280 |
| Aug 10, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | -0.69% | 1 |
| Aug 7, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 1.40% | 25 |
| Aug 6, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - | - |
| Aug 5, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | -1.38% | 90 |
| Aug 4, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - | 69 |
| Aug 3, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 1.40% | 110 |
| Jul 31, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | -1.38% | 85 |
| Jul 30, 2026 | 144.00 | 145.00 | 144.00 | 145.00 | 145.00 | 0.69% | 64 |
| Jul 29, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - | - |
| Jul 28, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - | - |
| Jul 27, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - | - |
| Jul 24, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - | - |
| Jul 23, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | -0.69% | 92 |
| Jul 22, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - | - |
| Jul 21, 2026 | 144.00 | 145.00 | 144.00 | 145.00 | 145.00 | 0.69% | 220 |
| Jul 20, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | -0.69% | 88 |
| Jul 17, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - | - |
| Jul 16, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | -0.68% | 38 |
| Jul 15, 2026 | 143.00 | 146.00 | 143.00 | 146.00 | 146.00 | 1.39% | 192 |
| 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 | - | - |