Sparebank 1 SMN historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 216.65 | 216.65 | 191.58 | 216.65 | 216.65 | 0 |
| 2026-10-15 | 214.95 | 214.95 | 213.85 | 213.85 | 213.85 | 96 |
| 2026-10-14 | 214.55 | 217.35 | 214.28 | 216.15 | 216.15 | 433 |
| 2026-10-13 | 215.25 | 216.35 | 215.25 | 215.40 | 215.40 | 559 |
| 2026-10-12 | 209.50 | 209.50 | 209.50 | 209.50 | 209.50 | 813 |
| 2026-10-09 | 209.13 | 209.43 | 209.13 | 209.13 | 209.13 | 5,700 |
| 2026-10-08 | 207.83 | 210.20 | 207.80 | 209.83 | 209.83 | 600 |
| 2026-10-07 | 212.35 | 212.35 | 209.78 | 209.78 | 209.78 | 1,370 |
| 2026-10-06 | 214.90 | 214.90 | 213.23 | 213.23 | 213.23 | 9,715 |
| 2026-10-05 | 213.00 | 213.30 | 213.00 | 213.13 | 213.13 | 4,023 |
| 2026-10-02 | 212.20 | 212.20 | 211.40 | 211.93 | 211.93 | 1,649 |
| 2026-10-01 | 211.88 | 214.50 | 211.40 | 214.50 | 214.50 | 1,385 |
| 2026-09-30 | 219.08 | 219.20 | 218.23 | 219.08 | 219.08 | 821 |
| 2026-09-29 | 220.90 | 220.90 | 220.90 | 220.90 | 220.90 | 0 |
| 2026-09-28 | 221.58 | 221.73 | 221.03 | 221.03 | 221.03 | 45 |
| 2026-09-25 | 219.70 | 220.63 | 219.70 | 220.20 | 220.20 | 5,922 |
| 2026-09-24 | 216.40 | 218.50 | 216.40 | 216.40 | 216.40 | 2,416 |
| 2026-09-23 | 219.25 | 219.25 | 216.00 | 216.00 | 216.00 | 938 |
| 2026-09-22 | 218.90 | 219.05 | 216.70 | 219.05 | 219.05 | 194 |
| 2026-09-21 | 216.80 | 218.15 | 216.35 | 217.05 | 217.05 | 10,406 |
| 2026-09-18 | 217.18 | 217.18 | 214.53 | 217.18 | 217.18 | 12,905 |
| 2026-09-17 | 216.00 | 218.25 | 216.00 | 218.25 | 218.25 | 3,638 |
| 2026-09-16 | 213.53 | 215.00 | 213.38 | 213.53 | 213.53 | 1,004 |
| 2026-09-15 | 214.35 | 215.45 | 214.35 | 215.03 | 215.03 | 22,215 |
| 2026-09-14 | 215.05 | 215.05 | 213.00 | 213.00 | 213.00 | 259 |
| 2026-09-11 | 213.73 | 215.25 | 213.73 | 213.73 | 213.73 | 2,606 |
| 2026-09-10 | 212.65 | 213.45 | 212.65 | 212.65 | 212.65 | 19,355 |
| 2026-09-09 | 214.60 | 214.60 | 211.33 | 211.48 | 211.48 | 6,137 |
| 2026-09-08 | 215.95 | 215.95 | 214.30 | 215.15 | 215.15 | 1,012 |
| 2026-09-07 | 215.95 | 216.35 | 215.95 | 216.35 | 216.35 | 25,307 |
| 2026-09-04 | 214.65 | 215.55 | 212.80 | 214.65 | 214.65 | 1,283 |
| 2026-09-03 | 212.65 | 214.55 | 212.65 | 212.65 | 212.65 | 1,018 |
| 2026-09-02 | 212.15 | 213.25 | 212.15 | 212.15 | 212.15 | 12,872 |
| 2026-09-01 | 210.45 | 211.65 | 207.40 | 211.22 | 211.22 | 12,614 |
| 2026-08-28 | 210.40 | 211.65 | 210.40 | 210.40 | 210.40 | 72 |
| 2026-08-27 | 211.48 | 212.50 | 211.48 | 211.48 | 211.48 | 122 |
| 2026-08-26 | 210.55 | 210.55 | 210.55 | 210.55 | 210.55 | 183 |
| 2026-08-25 | 209.20 | 210.40 | 209.20 | 210.40 | 210.40 | 297 |
| 2026-08-24 | 205.40 | 207.83 | 205.40 | 207.67 | 207.67 | 7,969 |
| 2026-08-21 | 204.60 | 205.78 | 204.60 | 205.78 | 205.78 | 213 |
| 2026-08-20 | 202.71 | 203.00 | 202.20 | 202.71 | 202.71 | 161 |
| 2026-08-19 | 203.09 | 203.25 | 201.80 | 203.09 | 203.09 | 7,851 |
| 2026-08-18 | 204.55 | 204.55 | 203.00 | 203.50 | 203.50 | 711 |
| 2026-08-17 | 206.80 | 208.60 | 206.80 | 208.10 | 208.10 | 13,543 |
| 2026-08-14 | 202.70 | 203.58 | 202.70 | 203.43 | 203.43 | 11,919 |
| 2026-08-13 | 193.36 | 204.33 | 193.36 | 203.53 | 203.53 | 11,842 |
| 2026-08-12 | 193.45 | 193.45 | 191.74 | 193.45 | 193.45 | 5,842 |
| 2026-08-11 | 194.65 | 194.65 | 193.49 | 193.49 | 193.49 | 164 |
| 2026-08-10 | 197.22 | 197.80 | 197.22 | 197.38 | 197.38 | 1,859 |
| 2026-08-07 | 201.47 | 201.98 | 199.60 | 201.47 | 201.47 | 35 |
| 2026-08-06 | 200.12 | 202.55 | 200.12 | 200.12 | 200.12 | 754 |
| 2026-08-05 | 198.69 | 200.55 | 197.74 | 198.69 | 198.69 | 2,753 |
| 2026-08-04 | 198.90 | 199.02 | 198.90 | 199.02 | 199.02 | 3 |
| 2026-08-03 | 196.98 | 197.98 | 196.12 | 197.39 | 197.39 | 667 |
| 2026-07-31 | 196.30 | 196.94 | 196.30 | 196.30 | 196.30 | 10,134 |
| 2026-07-30 | 194.92 | 196.36 | 194.92 | 196.36 | 196.36 | 434 |
| 2026-07-29 | 196.49 | 197.04 | 192.64 | 193.76 | 193.76 | 939 |
| 2026-07-28 | 195.94 | 196.54 | 195.94 | 196.00 | 196.00 | 72 |
| 2026-07-27 | 194.40 | 194.48 | 193.98 | 193.98 | 193.98 | 2,572 |
| 2026-07-24 | 194.70 | 194.70 | 194.70 | 194.70 | 194.70 | 0 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-27 | 13.5000 NOK |
| 2025-03-21 | 12.5000 NOK |
| 2024-03-22 | 12.0000 NOK |
| 2023-03-29 | 6.5000 NOK |
| 2022-03-25 | 7.5000 NOK |
| 2021-11-02 | 3.1000 NOK |
| 2021-03-26 | 1.3000 NOK |
| 2020-03-27 | 5.0000 NOK |
| 2019-03-29 | 5.1000 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.