Bien Sparebank ASA (OSL:BIEN)
Norway
· Delayed Price · Currency is NOK 154.00
-3.00 (-1.91%)
At close: Dec 4, 2025
Bien Sparebank ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 134.00 | 134.00 | 131.00 | 132.00 | 132.00 | -2.22% | 923 |
| Oct 9, 2025 | 135.00 | 135.00 | 134.00 | 135.00 | 135.00 | - | 437 |
| Oct 8, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | 1 |
| Oct 7, 2025 | 134.00 | 135.00 | 134.00 | 135.00 | 135.00 | -0.74% | 892 |
| Oct 6, 2025 | 135.00 | 136.00 | 129.00 | 136.00 | 136.00 | 0.74% | 6,271 |
| Oct 3, 2025 | 136.00 | 136.00 | 135.00 | 135.00 | 135.00 | -1.46% | 4,697 |
| Oct 2, 2025 | 139.00 | 139.00 | 136.00 | 137.00 | 137.00 | -1.44% | 3,344 |
| Oct 1, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - | 10 |
| Sep 30, 2025 | 138.00 | 139.00 | 138.00 | 139.00 | 139.00 | 0.72% | 686 |
| Sep 29, 2025 | 137.00 | 138.00 | 137.00 | 138.00 | 138.00 | - | 16 |
| Sep 26, 2025 | 138.00 | 138.00 | 137.00 | 138.00 | 138.00 | - | 325 |
| Sep 25, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -0.72% | 38 |
| Sep 24, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 1.46% | 112 |
| Sep 23, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | -1.44% | 147 |
| Sep 22, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - | 88 |
| Sep 19, 2025 | 138.00 | 139.00 | 138.00 | 139.00 | 139.00 | 0.72% | 1,172 |
| Sep 18, 2025 | 138.00 | 138.00 | 137.00 | 138.00 | 138.00 | - | 1,084 |
| Sep 17, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -0.72% | 4 |
| Sep 16, 2025 | 138.00 | 139.00 | 138.00 | 139.00 | 139.00 | - | 882 |
| Sep 15, 2025 | 138.00 | 139.00 | 138.00 | 139.00 | 139.00 | 0.72% | 376 |
| Sep 12, 2025 | 140.00 | 140.00 | 138.00 | 138.00 | 138.00 | -1.43% | 238 |
| Sep 11, 2025 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | 0.72% | 501 |
| Sep 10, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - | 46 |
| Sep 9, 2025 | 138.00 | 139.00 | 138.00 | 139.00 | 139.00 | 0.72% | 64 |
| Sep 8, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -0.72% | 3 |
| Sep 5, 2025 | 138.00 | 139.00 | 138.00 | 139.00 | 139.00 | - | 173 |
| Sep 4, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - | - |
| Sep 3, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | -0.71% | 294 |
| Sep 2, 2025 | 140.00 | 140.00 | 139.00 | 140.00 | 140.00 | - | 564 |
| Sep 1, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0.72% | 45 |
| Aug 29, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | -0.71% | 41 |
| Aug 28, 2025 | 139.00 | 140.00 | 138.00 | 140.00 | 140.00 | - | 387 |
| Aug 27, 2025 | 141.00 | 141.00 | 140.00 | 140.00 | 140.00 | -2.10% | 1,519 |
| Aug 26, 2025 | 142.00 | 143.00 | 142.00 | 143.00 | 143.00 | - | 411 |
| Aug 25, 2025 | 145.00 | 145.00 | 141.00 | 143.00 | 143.00 | -1.38% | 1,278 |
| Aug 22, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - | 1,084 |
| Aug 21, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | -0.68% | 1,020 |
| Aug 20, 2025 | 146.00 | 146.00 | 145.00 | 146.00 | 146.00 | - | 1,980 |
| Aug 19, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 0.69% | 352 |
| Aug 18, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | -0.68% | 30 |
| Aug 15, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 0.69% | 65 |
| Aug 14, 2025 | 148.00 | 148.00 | 145.00 | 145.00 | 145.00 | -1.36% | 466 |
| Aug 13, 2025 | 143.00 | 148.00 | 143.00 | 147.00 | 147.00 | 2.80% | 2,216 |
| Aug 12, 2025 | 141.00 | 143.00 | 141.00 | 143.00 | 143.00 | 2.14% | 3,183 |
| Aug 11, 2025 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | 0.72% | 734 |
| Aug 8, 2025 | 138.00 | 139.00 | 138.00 | 139.00 | 139.00 | 0.72% | 778 |
| Aug 7, 2025 | 139.00 | 139.00 | 138.00 | 138.00 | 138.00 | - | 42 |
| Aug 6, 2025 | 137.00 | 138.00 | 137.00 | 138.00 | 138.00 | - | 330 |
| Aug 5, 2025 | 138.00 | 138.00 | 137.00 | 138.00 | 138.00 | 0.73% | 196 |
| Aug 4, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | -0.72% | 646 |
| Aug 1, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -1.43% | 503 |
| Jul 31, 2025 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | 0.72% | 144 |
| Jul 30, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | -1.42% | 32 |
| Jul 29, 2025 | 140.00 | 141.00 | 140.00 | 141.00 | 141.00 | - | 4 |
| Jul 28, 2025 | 140.00 | 141.00 | 139.00 | 141.00 | 141.00 | -0.70% | 2,277 |
| Jul 25, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - | 3 |
| Jul 24, 2025 | 141.00 | 142.00 | 140.00 | 142.00 | 142.00 | - | 1,047 |
| Jul 23, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - | - |
| Jul 22, 2025 | 141.00 | 142.00 | 141.00 | 142.00 | 142.00 | 0.71% | 140 |
| Jul 21, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | -0.70% | 360 |