Sparebank 1 SMN historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-08	143.40	145.11	143.20	143.40	115.04	15,887
2024-03-07	142.50	143.37	142.00	142.50	114.32	1,228
2024-03-06	143.69	144.00	141.60	143.69	115.27	8,477
2024-03-05	144.41	144.60	143.19	144.41	115.85	837
2024-03-04	145.29	145.29	143.80	145.29	116.55	9,023
2024-03-01	144.80	146.40	144.60	144.80	116.16	5,058
2024-02-29	144.20	144.41	143.00	144.20	115.68	4,058
2024-02-28	141.80	143.81	141.60	141.80	113.75	7,790
2024-02-27	141.29	142.40	140.20	141.29	113.35	2,965
2024-02-26	141.21	141.21	140.40	141.21	113.28	3,144
2024-02-23	141.80	141.80	140.00	141.80	113.75	2,897
2024-02-22	142.01	142.01	140.20	142.01	113.92	4,633
2024-02-21	141.90	142.00	141.00	141.90	113.83	5,320
2024-02-20	143.89	144.00	141.20	141.80	113.75	9,172
2024-02-19	145.10	146.60	143.60	145.10	116.40	2,814
2024-02-16	148.20	148.20	146.40	148.20	118.89	8,586
2024-02-15	146.99	147.00	146.20	146.99	117.92	5,176
2024-02-14	146.99	147.29	146.40	146.99	117.92	20,852
2024-02-13	146.01	146.40	145.40	146.01	117.13	1,730
2024-02-12	143.30	146.20	143.21	145.21	116.49	9,375
2024-02-09	142.89	144.00	141.40	142.70	114.48	8,167
2024-02-08	146.19	146.19	142.81	142.81	114.56	9,779
2024-02-07	145.40	145.40	142.80	143.69	115.27	2,030
2024-02-06	146.01	146.01	145.39	146.01	117.13	1,854
2024-02-05	146.60	147.20	145.80	146.60	117.60	3,720
2024-02-02	145.87	147.00	145.87	146.40	117.44	2,688
2024-02-01	143.40	145.01	143.40	143.40	115.04	2,252
2024-01-31	144.30	144.30	142.60	144.30	115.76	1,555
2024-01-30	144.30	145.80	144.00	144.30	115.76	84
2024-01-29	145.21	145.21	144.00	145.21	116.49	1,403
2024-01-26	145.29	145.29	144.20	145.29	116.55	4,031
2024-01-25	144.20	145.41	144.20	144.20	115.68	1,488
2024-01-24	144.19	146.01	144.19	146.01	117.13	2,747
2024-01-23	145.20	145.60	145.20	145.60	116.80	5,982
2024-01-22	143.50	144.80	143.50	143.50	115.12	1,186
2024-01-19	143.40	143.80	143.00	143.40	115.04	9,279
2024-01-18	143.60	143.60	142.01	142.01	113.92	3,576
2024-01-17	141.21	142.20	140.00	141.21	113.28	8,627
2024-01-16	142.60	142.80	141.40	142.60	114.40	3,506
2024-01-15	145.00	145.00	142.40	143.20	114.88	4,224
2024-01-12	144.00	145.20	143.86	144.00	115.52	5,395
2024-01-11	142.50	144.80	142.50	144.20	115.68	6,513
2024-01-10	141.60	142.20	141.00	141.60	113.59	37,639
2024-01-09	140.00	141.60	139.40	140.00	112.31	7,373
2024-01-08	139.20	140.00	138.80	139.20	111.67	4,581
2024-01-05	139.69	139.69	138.40	139.69	112.06	6,880
2024-01-04	141.40	141.40	139.39	139.61	112.00	10,624
2024-01-03	139.69	140.19	139.17	139.69	112.06	12,067
2024-01-02	141.60	141.60	138.40	139.50	111.91	10,947
2023-12-29	140.30	141.81	140.20	140.30	112.55	15,256
2023-12-28	139.50	140.41	139.20	139.50	111.91	8,636
2023-12-27	138.40	140.00	138.40	139.61	112.00	10,097
2023-12-22	138.29	138.60	136.60	138.29	110.94	9,595
2023-12-21	138.19	138.40	137.00	138.19	110.86	12,007
2023-12-20	139.50	140.20	138.39	139.50	111.91	46,145
2023-12-19	138.19	139.61	138.19	138.19	110.86	39,527
2023-12-18	136.80	138.81	136.80	138.19	110.86	16,492
2023-12-15	137.70	138.20	135.20	137.70	110.47	29,942
2023-12-14	135.20	137.40	135.20	136.80	109.74	30,964
2023-12-13	135.79	136.40	134.80	135.79	108.93	19,010

← NewerPage 12 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.