Sparebank 1 SMN historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	155.34	157.00	155.34	155.34	135.68	46,813
2024-08-29	156.43	156.43	154.80	156.43	136.63	8,012
2024-08-28	156.67	158.16	156.46	156.67	136.84	7,836
2024-08-27	158.40	158.52	157.00	158.40	138.35	7,277
2024-08-23	158.07	158.07	156.40	158.07	138.06	7,763
2024-08-22	157.74	157.74	156.52	157.74	137.77	11,898
2024-08-21	160.20	160.20	158.00	160.20	139.92	64,749
2024-08-20	159.67	159.67	158.26	159.67	139.46	839
2024-08-19	159.81	161.40	159.58	159.81	139.58	2,554
2024-08-16	158.01	159.70	158.01	158.01	138.01	1,562
2024-08-15	157.60	158.66	156.20	157.60	137.65	409
2024-08-14	154.99	155.60	154.99	154.99	135.37	280
2024-08-13	153.21	154.32	153.21	153.21	133.82	1,053
2024-08-12	153.55	153.88	152.08	153.55	134.11	1,061
2024-08-09	154.02	154.02	152.24	152.77	133.43	2,800
2024-08-08	154.14	154.14	151.38	153.53	134.10	3,262
2024-08-07	154.76	156.06	153.64	154.76	135.17	1,955
2024-08-06	153.66	154.66	151.76	153.72	134.26	3,484
2024-08-05	150.70	154.46	150.70	152.92	133.56	3,295
2024-08-02	159.28	159.28	158.05	158.05	138.04	1,625
2024-08-01	162.88	162.88	161.31	161.31	140.89	2,820
2024-07-31	162.86	164.62	162.86	164.32	143.52	1,333
2024-07-30	160.51	160.76	159.60	160.51	140.19	730
2024-07-29	159.60	160.94	159.60	160.61	140.28	723
2024-07-26	158.03	158.32	156.84	158.03	138.03	1,330
2024-07-25	157.68	158.22	157.40	157.68	137.72	1,132
2024-07-24	156.84	157.80	156.84	156.84	136.99	238
2024-07-23	157.78	158.74	157.78	158.23	138.20	400
2024-07-22	157.12	157.68	156.82	157.12	137.23	11,541
2024-07-19	156.22	156.78	154.58	156.22	136.45	319
2024-07-18	152.47	152.88	152.40	152.47	133.17	397
2024-07-17	151.46	152.40	151.10	151.46	132.29	838
2024-07-16	151.52	151.96	151.27	151.52	132.34	595
2024-07-15	151.63	151.82	151.00	151.63	132.44	510
2024-07-12	153.20	153.20	151.94	152.30	133.02	1,216
2024-07-11	153.00	153.02	151.88	153.00	133.63	1,979
2024-07-10	151.75	152.04	151.20	151.75	132.54	324
2024-07-09	154.14	154.14	152.20	152.36	133.07	1,148
2024-07-08	153.88	155.10	153.80	153.88	134.40	843
2024-07-05	154.81	155.04	153.28	154.81	135.21	923
2024-07-04	153.27	155.38	153.27	153.27	133.87	370
2024-07-03	154.95	154.95	153.94	154.95	135.34	636
2024-07-02	153.78	155.12	153.50	153.78	134.31	703
2024-07-01	152.42	154.54	152.42	154.01	134.52	891
2024-06-28	150.78	151.72	150.14	150.78	131.69	298
2024-06-27	150.78	150.78	149.66	150.78	131.69	580
2024-06-26	151.89	152.34	150.74	151.89	132.66	1,742
2024-06-25	153.33	153.88	152.06	153.33	133.92	488
2024-06-24	151.65	153.12	151.65	151.65	132.45	1,616
2024-06-21	151.24	152.00	151.20	151.24	132.10	679
2024-06-20	151.87	152.50	151.08	151.87	132.65	885
2024-06-19	151.93	152.56	151.56	151.93	132.70	802
2024-06-18	150.92	153.00	150.92	151.34	132.18	1,455
2024-06-17	148.18	151.10	147.90	150.19	131.18	3,591
2024-06-14	148.67	148.80	147.40	148.67	129.85	2,223
2024-06-13	148.73	148.73	147.24	148.73	129.90	1,117
2024-06-12	148.10	149.57	148.10	149.57	130.64	1,093
2024-06-11	148.28	148.28	146.78	148.28	129.51	9,511
2024-06-10	149.31	149.31	147.48	149.31	130.41	2,703
2024-06-07	149.66	149.78	148.80	149.66	130.72	790

← NewerPage 10 of 22 · 1,261 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.