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 |