Bien Sparebank ASA (OSL:BIEN)
Norway
· Delayed Price · Currency is NOK 142.00
0.00 (0.00%)
At close: Mar 6, 2026
Bien Sparebank ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - | - |
| Mar 5, 2026 | 147.00 | 147.00 | 142.00 | 142.00 | 142.00 | -2.07% | 688 |
| Mar 4, 2026 | 144.00 | 145.00 | 144.00 | 145.00 | 145.00 | -0.68% | 113 |
| Mar 3, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 1.39% | 1 |
| Mar 2, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 0.70% | 30 |
| Feb 27, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - | 20 |
| Feb 26, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | -2.05% | 105 |
| Feb 25, 2026 | 147.00 | 147.00 | 146.00 | 146.00 | 146.00 | -0.68% | 694 |
| Feb 24, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 0.68% | 5 |
| Feb 23, 2026 | 146.00 | 148.00 | 146.00 | 146.00 | 146.00 | - | 1,045 |
| Feb 20, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - | 389 |
| Feb 19, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - | - |
| Feb 18, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | -2.01% | 250 |
| Feb 17, 2026 | 150.00 | 150.00 | 149.00 | 149.00 | 149.00 | -0.67% | 92 |
| Feb 16, 2026 | 151.00 | 151.00 | 150.00 | 150.00 | 150.00 | 1.35% | 375 |
| Feb 13, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0.68% | 700 |
| Feb 12, 2026 | 150.00 | 150.00 | 140.00 | 147.00 | 147.00 | - | 1,729 |
| Feb 11, 2026 | 148.00 | 148.00 | 147.00 | 147.00 | 147.00 | 1.38% | 85 |
| Feb 10, 2026 | 144.00 | 145.00 | 144.00 | 145.00 | 145.00 | 1.40% | 512 |
| Feb 9, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | -0.69% | 78 |
| Feb 6, 2026 | 145.00 | 145.00 | 144.00 | 144.00 | 144.00 | -1.37% | 483 |
| Feb 5, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - | 11 |
| Feb 4, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | -1.35% | 166 |
| Feb 3, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - | - |
| Feb 2, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - | 40 |
| Jan 30, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - | - |
| Jan 29, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - | 40 |
| Jan 28, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - | 75 |
| Jan 27, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | -0.67% | 330 |
| Jan 26, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - | - |
| Jan 23, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - | - |
| Jan 22, 2026 | 153.00 | 153.00 | 149.00 | 149.00 | 149.00 | - | 665 |
| Jan 21, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - | 41 |
| Jan 20, 2026 | 149.00 | 151.00 | 149.00 | 149.00 | 149.00 | -1.32% | 209 |
| Jan 19, 2026 | 150.00 | 151.00 | 150.00 | 151.00 | 151.00 | -0.66% | 589 |
| Jan 16, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - | - |
| Jan 15, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - | - |
| Jan 14, 2026 | 153.00 | 153.00 | 152.00 | 152.00 | 152.00 | -0.65% | 926 |
| Jan 13, 2026 | 154.00 | 159.00 | 153.00 | 153.00 | 153.00 | -1.92% | 69 |
| Jan 12, 2026 | 154.00 | 156.00 | 154.00 | 156.00 | 156.00 | 1.30% | 160 |
| Jan 9, 2026 | 158.00 | 158.00 | 154.00 | 154.00 | 154.00 | -3.14% | 803 |
| Jan 8, 2026 | 160.00 | 160.00 | 159.00 | 159.00 | 159.00 | -1.24% | 1,098 |
| Jan 7, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 0.63% | 50 |
| Jan 6, 2026 | 162.00 | 162.00 | 159.00 | 160.00 | 160.00 | -1.23% | 957 |
| Jan 5, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - | 499 |
| Jan 2, 2026 | 163.00 | 164.00 | 162.00 | 162.00 | 162.00 | -1.82% | 162 |
| Dec 30, 2025 | 157.00 | 165.00 | 157.00 | 165.00 | 165.00 | 4.43% | 1,265 |
| Dec 29, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - | 300 |
| Dec 23, 2025 | 159.00 | 159.00 | 155.00 | 158.00 | 158.00 | - | 260 |
| Dec 22, 2025 | 159.00 | 159.00 | 157.00 | 158.00 | 158.00 | - | 145 |
| Dec 19, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - | 15 |
| Dec 18, 2025 | 152.00 | 158.00 | 152.00 | 158.00 | 158.00 | 1.94% | 8,466 |
| Dec 17, 2025 | 155.00 | 155.00 | 151.00 | 155.00 | 155.00 | 1.31% | 806 |
| Dec 16, 2025 | 149.00 | 153.00 | 149.00 | 153.00 | 153.00 | 1.32% | 2,859 |
| Dec 15, 2025 | 152.00 | 153.00 | 151.00 | 151.00 | 151.00 | 0.67% | 330 |
| Dec 12, 2025 | 151.00 | 158.00 | 149.00 | 150.00 | 150.00 | -1.96% | 276,275 |
| Dec 11, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - | 13 |
| Dec 10, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - | - |
| Dec 9, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | -1.29% | 532 |
| Dec 8, 2025 | 155.00 | 156.00 | 155.00 | 155.00 | 155.00 | 1.31% | 78 |
| Dec 5, 2025 | 154.00 | 154.00 | 153.00 | 153.00 | 153.00 | -0.65% | 19 |
| Dec 4, 2025 | 156.00 | 156.00 | 154.00 | 154.00 | 154.00 | -1.91% | 475 |
| Dec 3, 2025 | 153.00 | 157.00 | 153.00 | 157.00 | 157.00 | 1.29% | 241 |
| Dec 2, 2025 | 157.00 | 157.00 | 155.00 | 155.00 | 155.00 | -1.90% | 439 |
| Dec 1, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - | 15 |
| Nov 28, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | -0.63% | 20 |
| Nov 27, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - | 829 |
| Nov 26, 2025 | 154.00 | 159.00 | 154.00 | 159.00 | 159.00 | 5.30% | 832 |
| Nov 25, 2025 | 149.00 | 155.00 | 149.00 | 151.00 | 151.00 | 0.67% | 1,185 |
| Nov 24, 2025 | 146.00 | 150.00 | 146.00 | 150.00 | 150.00 | 2.74% | 139 |
| Nov 21, 2025 | 146.00 | 149.00 | 146.00 | 146.00 | 146.00 | - | 1,363 |
| Nov 20, 2025 | 145.00 | 146.00 | 145.00 | 146.00 | 146.00 | 0.69% | 2,289 |
| Nov 19, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0.69% | 147 |
| Nov 18, 2025 | 145.00 | 145.00 | 144.00 | 144.00 | 144.00 | 0.70% | 294 |
| Nov 17, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 3.62% | 120 |
| Nov 14, 2025 | 145.00 | 146.00 | 138.00 | 138.00 | 138.00 | -4.83% | 1,839 |
| Nov 13, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - | 42 |
| Nov 12, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | -0.68% | 150 |
| Nov 11, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - | - |
| Nov 10, 2025 | 149.00 | 149.00 | 145.00 | 146.00 | 146.00 | -2.01% | 1,295 |
| Nov 7, 2025 | 142.00 | 149.00 | 138.00 | 149.00 | 149.00 | 3.47% | 7,803 |
| Nov 6, 2025 | 138.00 | 144.00 | 138.00 | 144.00 | 144.00 | 5.11% | 2,067 |
| Nov 5, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 1.48% | 808 |
| Nov 4, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | - |
| Nov 3, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | - |
| Oct 31, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | - |
| Oct 30, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -1.46% | 5 |
| Oct 29, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - | - |
| Oct 28, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - | 10 |
| Oct 27, 2025 | 137.00 | 137.00 | 136.00 | 137.00 | 137.00 | 4.58% | 1,449 |
| Oct 24, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 0.77% | 52,282 |
| Oct 23, 2025 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | -0.76% | 501 |
| Oct 22, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | -0.76% | 330 |
| Oct 21, 2025 | 130.00 | 137.00 | 130.00 | 132.00 | 132.00 | - | 4,409 |
| Oct 20, 2025 | 136.00 | 136.00 | 132.00 | 132.00 | 132.00 | -2.22% | 112 |
| Oct 17, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -0.74% | 11 |
| Oct 16, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - | 5 |
| Oct 15, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 0.74% | 896 |
| Oct 14, 2025 | 131.00 | 135.00 | 129.00 | 135.00 | 135.00 | 2.27% | 2,761 |
| Oct 13, 2025 | 131.00 | 133.00 | 131.00 | 132.00 | 132.00 | - | 111 |