Bien Sparebank ASA (OSL:BIEN)
Norway
· Delayed Price · Currency is NOK 156.00
+1.00 (0.65%)
At close: Apr 28, 2026
Bien Sparebank ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 10, 2026 | 153.00 | 155.00 | 153.00 | 154.00 | 154.00 | - | 132 |
| Apr 9, 2026 | 152.00 | 155.00 | 152.00 | 154.00 | 154.00 | -0.65% | 96 |
| Apr 8, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 149.26 | - | 59 |
| Apr 7, 2026 | 152.00 | 155.00 | 152.00 | 155.00 | 149.26 | - | 144 |
| Apr 1, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 149.26 | 0.65% | 104 |
| Mar 31, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 148.30 | 1.32% | 260 |
| Mar 30, 2026 | 152.00 | 154.00 | 148.00 | 152.00 | 146.37 | 0.66% | 2,590 |
| Mar 27, 2026 | 150.00 | 151.00 | 150.00 | 151.00 | 145.41 | 2.72% | 866 |
| Mar 26, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 141.56 | 1.38% | 327 |
| Mar 25, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 139.63 | -1.36% | 11 |
| Mar 24, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 141.56 | 2.80% | 100 |
| Mar 23, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 137.71 | -2.72% | 30 |
| Mar 20, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 141.56 | - | - |
| Mar 19, 2026 | 145.00 | 147.00 | 141.00 | 147.00 | 141.56 | -0.68% | 1,675 |
| Mar 18, 2026 | 141.00 | 148.00 | 141.00 | 148.00 | 142.52 | 3.50% | 1,102 |
| Mar 17, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 137.71 | 1.42% | 211 |
| Mar 16, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 135.78 | 0.71% | 112 |
| Mar 13, 2026 | 142.00 | 142.00 | 140.00 | 140.00 | 134.82 | -2.78% | 400 |
| Mar 12, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 138.67 | 0.70% | 409 |
| Mar 11, 2026 | 144.00 | 144.00 | 143.00 | 143.00 | 137.71 | 1.42% | 195 |
| Mar 10, 2026 | 143.00 | 143.00 | 140.00 | 141.00 | 135.78 | -0.70% | 643 |
| Mar 9, 2026 | 143.00 | 143.00 | 142.00 | 142.00 | 136.74 | - | 192 |
| Mar 6, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 136.74 | - | - |
| Mar 5, 2026 | 147.00 | 147.00 | 142.00 | 142.00 | 136.74 | -2.07% | 688 |
| Mar 4, 2026 | 144.00 | 145.00 | 144.00 | 145.00 | 139.63 | -0.68% | 113 |
| Mar 3, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 140.60 | 1.39% | 1 |
| Mar 2, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 138.67 | 0.70% | 30 |
| Feb 27, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 137.71 | - | 20 |
| Feb 26, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 137.71 | -2.05% | 105 |
| Feb 25, 2026 | 147.00 | 147.00 | 146.00 | 146.00 | 140.60 | -0.68% | 694 |
| Feb 24, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 141.56 | 0.68% | 5 |
| Feb 23, 2026 | 146.00 | 148.00 | 146.00 | 146.00 | 140.60 | - | 1,045 |
| Feb 20, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 140.60 | - | 389 |
| Feb 19, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 140.60 | - | - |
| Feb 18, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 140.60 | -2.01% | 250 |
| Feb 17, 2026 | 150.00 | 150.00 | 149.00 | 149.00 | 143.48 | -0.67% | 92 |
| Feb 16, 2026 | 151.00 | 151.00 | 150.00 | 150.00 | 144.45 | 1.35% | 375 |
| Feb 13, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 142.52 | 0.68% | 700 |
| Feb 12, 2026 | 150.00 | 150.00 | 140.00 | 147.00 | 141.56 | - | 1,729 |
| Feb 11, 2026 | 148.00 | 148.00 | 147.00 | 147.00 | 141.56 | 1.38% | 85 |
| Feb 10, 2026 | 144.00 | 145.00 | 144.00 | 145.00 | 139.63 | 1.40% | 512 |
| Feb 9, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 137.71 | -0.69% | 78 |
| Feb 6, 2026 | 145.00 | 145.00 | 144.00 | 144.00 | 138.67 | -1.37% | 483 |
| Feb 5, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 140.60 | - | 11 |
| Feb 4, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 140.60 | -1.35% | 166 |
| Feb 3, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 142.52 | - | - |
| Feb 2, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 142.52 | - | 40 |
| Jan 30, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 142.52 | - | - |
| Jan 29, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 142.52 | - | 40 |
| Jan 28, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 142.52 | - | 75 |
| Jan 27, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 142.52 | -0.67% | 330 |
| Jan 26, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 143.48 | - | - |
| Jan 23, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 143.48 | - | - |
| Jan 22, 2026 | 153.00 | 153.00 | 149.00 | 149.00 | 143.48 | - | 665 |
| Jan 21, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 143.48 | - | 41 |
| Jan 20, 2026 | 149.00 | 151.00 | 149.00 | 149.00 | 143.48 | -1.32% | 209 |
| Jan 19, 2026 | 150.00 | 151.00 | 150.00 | 151.00 | 145.41 | -0.66% | 589 |
| Jan 16, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 146.37 | - | - |
| Jan 15, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 146.37 | - | - |
| Jan 14, 2026 | 153.00 | 153.00 | 152.00 | 152.00 | 146.37 | -0.65% | 926 |
| Jan 13, 2026 | 154.00 | 159.00 | 153.00 | 153.00 | 147.34 | -1.92% | 69 |
| Jan 12, 2026 | 154.00 | 156.00 | 154.00 | 156.00 | 150.22 | 1.30% | 160 |
| Jan 9, 2026 | 158.00 | 158.00 | 154.00 | 154.00 | 148.30 | -3.14% | 803 |
| Jan 8, 2026 | 160.00 | 160.00 | 159.00 | 159.00 | 153.11 | -1.24% | 1,098 |
| Jan 7, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 155.04 | 0.63% | 50 |
| Jan 6, 2026 | 162.00 | 162.00 | 159.00 | 160.00 | 154.08 | -1.23% | 957 |
| Jan 5, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 156.00 | - | 499 |
| Jan 2, 2026 | 163.00 | 164.00 | 162.00 | 162.00 | 156.00 | -1.82% | 162 |
| Dec 30, 2025 | 157.00 | 165.00 | 157.00 | 165.00 | 158.89 | 4.43% | 1,265 |
| Dec 29, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 152.15 | - | 300 |
| Dec 23, 2025 | 159.00 | 159.00 | 155.00 | 158.00 | 152.15 | - | 260 |
| Dec 22, 2025 | 159.00 | 159.00 | 157.00 | 158.00 | 152.15 | - | 145 |
| Dec 19, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 152.15 | - | 15 |
| Dec 18, 2025 | 152.00 | 158.00 | 152.00 | 158.00 | 152.15 | 1.94% | 8,466 |
| Dec 17, 2025 | 155.00 | 155.00 | 151.00 | 155.00 | 149.26 | 1.31% | 806 |
| Dec 16, 2025 | 149.00 | 153.00 | 149.00 | 153.00 | 147.34 | 1.32% | 2,859 |
| Dec 15, 2025 | 152.00 | 153.00 | 151.00 | 151.00 | 145.41 | 0.67% | 330 |
| Dec 12, 2025 | 151.00 | 158.00 | 149.00 | 150.00 | 144.45 | -1.96% | 276,275 |
| Dec 11, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 147.34 | - | 13 |
| Dec 10, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 147.34 | - | - |
| Dec 9, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 147.34 | -1.29% | 532 |
| Dec 8, 2025 | 155.00 | 156.00 | 155.00 | 155.00 | 149.26 | 1.31% | 78 |
| Dec 5, 2025 | 154.00 | 154.00 | 153.00 | 153.00 | 147.34 | -0.65% | 19 |
| Dec 4, 2025 | 156.00 | 156.00 | 154.00 | 154.00 | 148.30 | -1.91% | 475 |
| Dec 3, 2025 | 153.00 | 157.00 | 153.00 | 157.00 | 151.19 | 1.29% | 241 |
| Dec 2, 2025 | 157.00 | 157.00 | 155.00 | 155.00 | 149.26 | -1.90% | 439 |
| Dec 1, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 152.15 | - | 15 |
| Nov 28, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 152.15 | -0.63% | 20 |