Sparebank 1 SMN historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 150.72 | 150.72 | 148.62 | 150.72 | 131.64 | 1,696 |
| 2024-06-05 | 150.42 | 150.70 | 150.40 | 150.42 | 131.38 | 720 |
| 2024-06-04 | 152.60 | 152.60 | 150.26 | 151.58 | 132.39 | 621 |
| 2024-06-03 | 153.25 | 153.89 | 152.26 | 153.25 | 133.85 | 1,190 |
| 2024-05-31 | 151.54 | 152.90 | 151.24 | 151.54 | 132.36 | 63,411 |
| 2024-05-30 | 150.23 | 152.08 | 149.84 | 150.23 | 131.21 | 2,064 |
| 2024-05-29 | 150.64 | 151.26 | 150.00 | 150.64 | 131.57 | 2,180 |
| 2024-05-28 | 149.74 | 151.46 | 149.74 | 151.46 | 132.29 | 817 |
| 2024-05-24 | 147.94 | 149.33 | 147.94 | 149.33 | 130.43 | 761 |
| 2024-05-23 | 146.88 | 148.88 | 146.88 | 148.88 | 130.03 | 2,768 |
| 2024-05-22 | 146.74 | 147.74 | 146.26 | 146.74 | 128.17 | 1,475 |
| 2024-05-21 | 149.40 | 149.40 | 146.26 | 147.65 | 128.96 | 3,072 |
| 2024-05-20 | 150.27 | 150.27 | 150.27 | 150.27 | 131.25 | 0 |
| 2024-05-17 | 150.27 | 150.27 | 150.27 | 150.27 | 131.25 | 0 |
| 2024-05-16 | 150.27 | 150.27 | 148.49 | 150.27 | 131.25 | 1,058 |
| 2024-05-15 | 149.47 | 150.24 | 149.00 | 149.47 | 130.55 | 1,296 |
| 2024-05-14 | 150.99 | 151.40 | 148.59 | 148.59 | 129.78 | 1,638 |
| 2024-05-13 | 150.80 | 153.62 | 150.80 | 152.75 | 133.41 | 36,430 |
| 2024-05-10 | 149.80 | 151.26 | 149.80 | 150.76 | 131.68 | 38,151 |
| 2024-05-09 | 146.99 | 146.99 | 146.99 | 146.99 | 128.38 | 0 |
| 2024-05-08 | 146.99 | 148.70 | 146.99 | 146.99 | 128.38 | 38,519 |
| 2024-05-07 | 146.76 | 146.78 | 145.68 | 146.76 | 128.18 | 5,822 |
| 2024-05-03 | 145.51 | 146.90 | 145.51 | 145.51 | 127.09 | 18,925 |
| 2024-05-02 | 145.86 | 145.86 | 143.81 | 143.81 | 125.61 | 1,080 |
| 2024-05-01 | 145.39 | 145.39 | 145.39 | 145.39 | 126.99 | 0 |
| 2024-04-30 | 144.00 | 146.32 | 144.00 | 145.39 | 126.99 | 2,930 |
| 2024-04-29 | 141.70 | 143.73 | 141.08 | 143.73 | 125.54 | 1,054 |
| 2024-04-26 | 142.09 | 143.26 | 141.99 | 142.09 | 124.10 | 4,163 |
| 2024-04-25 | 141.25 | 142.48 | 140.96 | 141.25 | 123.37 | 3,296 |
| 2024-04-24 | 140.96 | 142.00 | 139.88 | 140.96 | 123.12 | 8,731 |
| 2024-04-23 | 142.25 | 142.78 | 141.22 | 142.25 | 124.24 | 3,331 |
| 2024-04-22 | 140.43 | 142.70 | 140.00 | 142.44 | 124.41 | 14,429 |
| 2024-04-19 | 140.30 | 140.45 | 139.72 | 139.95 | 122.23 | 7,158 |
| 2024-04-18 | 140.67 | 141.20 | 139.58 | 140.67 | 122.86 | 8,384 |
| 2024-04-17 | 141.84 | 141.84 | 140.24 | 140.55 | 122.76 | 8,733 |
| 2024-04-16 | 141.21 | 141.76 | 139.80 | 141.21 | 123.34 | 8,514 |
| 2024-04-15 | 141.49 | 142.02 | 140.98 | 141.49 | 123.58 | 4,388 |
| 2024-04-12 | 142.48 | 142.80 | 141.52 | 142.48 | 124.44 | 9,056 |
| 2024-04-11 | 143.90 | 143.90 | 141.86 | 143.15 | 125.03 | 12,323 |
| 2024-04-10 | 142.88 | 145.31 | 142.88 | 145.31 | 126.92 | 3,461 |
| 2024-04-09 | 142.64 | 143.36 | 141.76 | 142.64 | 124.58 | 6,874 |
| 2024-04-08 | 141.64 | 143.08 | 141.50 | 141.64 | 123.71 | 5,109 |
| 2024-04-05 | 140.20 | 142.16 | 140.20 | 141.84 | 123.89 | 1,738 |
| 2024-04-04 | 140.88 | 140.88 | 139.49 | 140.88 | 123.05 | 10,721 |
| 2024-04-03 | 137.84 | 140.50 | 137.84 | 139.79 | 122.10 | 40,032 |
| 2024-04-02 | 137.00 | 139.63 | 137.00 | 138.60 | 121.06 | 23,780 |
| 2024-03-28 | 136.80 | 136.80 | 136.80 | 136.80 | 119.48 | 0 |
| 2024-03-27 | 138.29 | 138.67 | 136.80 | 136.80 | 119.48 | 11,908 |
| 2024-03-26 | 138.81 | 138.81 | 136.40 | 136.80 | 119.48 | 19,378 |
| 2024-03-25 | 136.80 | 137.00 | 136.00 | 136.80 | 119.48 | 5,414 |
| 2024-03-22 | 135.69 | 137.20 | 135.69 | 135.69 | 118.51 | 9,926 |
| 2024-03-21 | 147.20 | 147.80 | 146.40 | 147.20 | 118.09 | 5,891 |
| 2024-03-20 | 147.69 | 148.20 | 146.00 | 147.69 | 118.48 | 6,223 |
| 2024-03-19 | 147.20 | 147.80 | 147.20 | 147.20 | 118.09 | 3,405 |
| 2024-03-18 | 148.40 | 148.40 | 146.80 | 146.81 | 117.77 | 98,449 |
| 2024-03-15 | 146.81 | 148.41 | 146.81 | 146.81 | 117.77 | 23,989 |
| 2024-03-14 | 147.40 | 147.80 | 145.80 | 147.40 | 118.25 | 5,754 |
| 2024-03-13 | 146.20 | 148.20 | 146.20 | 148.10 | 118.81 | 4,166 |
| 2024-03-12 | 144.90 | 146.20 | 144.40 | 144.90 | 116.24 | 4,086 |
| 2024-03-11 | 143.69 | 145.20 | 143.69 | 143.69 | 115.27 | 8,033 |
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.