Sparebank 1 SMN historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	135.79	136.40	134.80	135.79	108.93	19,010
2023-12-12	134.40	136.20	133.80	134.40	107.82	20,101
2023-12-11	132.90	134.19	132.70	132.90	106.61	1,734
2023-12-08	133.10	133.40	132.20	133.10	106.77	6,731
2023-12-07	133.49	134.60	133.49	133.49	107.09	15,073
2023-12-06	133.60	134.40	133.00	133.60	107.18	26,859
2023-12-05	133.40	133.40	131.60	133.10	106.77	38,878
2023-12-04	130.10	131.41	130.10	131.40	105.41	4,510
2023-12-01	128.90	129.20	128.80	128.90	103.41	9,723
2023-11-30	129.20	129.20	127.80	128.20	102.84	33,411
2023-11-29	129.00	129.20	128.60	129.00	103.49	12,995
2023-11-28	129.29	129.80	128.80	129.29	103.72	8,244
2023-11-27	129.10	129.60	128.70	129.10	103.57	9,420
2023-11-24	127.89	128.80	127.89	127.89	102.60	2,953
2023-11-23	128.30	128.41	127.00	128.30	102.92	3,488
2023-11-22	128.00	128.40	126.80	128.00	102.68	9,918
2023-11-21	127.90	127.90	127.20	127.30	102.12	18,695
2023-11-20	128.30	129.00	128.30	128.30	102.92	63,140
2023-11-17	128.40	128.40	127.60	127.89	102.60	78,279
2023-11-16	129.60	129.60	127.99	129.21	103.65	33,713
2023-11-15	129.49	130.20	129.49	129.49	103.88	75,227
2023-11-14	129.21	130.40	129.00	129.21	103.65	68,909
2023-11-13	128.75	129.39	128.75	129.39	103.80	28,579
2023-11-10	129.39	130.00	128.40	129.39	103.80	74,340
2023-11-09	129.70	130.01	128.80	129.70	104.05	43,239
2023-11-08	132.00	132.00	129.40	130.81	104.94	14,777
2023-11-07	132.30	132.80	130.20	130.40	104.61	20,039
2023-11-06	130.00	132.20	130.00	131.89	105.80	61,003
2023-11-03	130.29	130.40	129.20	130.29	104.52	22,173
2023-11-02	130.60	130.60	128.79	129.80	104.13	46,491
2023-11-01	134.40	135.00	133.60	134.40	107.82	16,132
2023-10-31	134.19	135.41	134.19	134.19	107.65	17,136
2023-10-30	134.70	135.80	133.60	134.70	108.06	60,688
2023-10-27	135.80	135.80	133.80	134.81	108.15	63,099
2023-10-26	135.40	135.40	132.80	133.29	106.93	7,119
2023-10-25	136.20	137.00	134.80	136.20	109.26	12,206
2023-10-24	137.00	137.00	135.20	137.00	109.90	23,153
2023-10-23	136.59	137.40	136.00	136.59	109.57	1,719
2023-10-20	136.90	138.40	136.80	136.90	109.82	53,117
2023-10-19	138.81	140.59	137.80	140.59	112.78	11,557
2023-10-18	138.60	140.81	138.00	140.59	112.78	12,256
2023-10-17	139.09	139.09	137.80	139.09	111.58	1,425
2023-10-16	137.80	138.80	137.80	137.80	110.55	2,570
2023-10-13	139.89	140.81	139.10	139.89	112.22	3,556
2023-10-12	139.79	141.00	139.79	139.79	112.14	3,400
2023-10-11	138.00	140.00	138.00	139.61	112.00	49,836
2023-10-10	139.61	139.61	137.61	139.61	112.00	8,253
2023-10-09	136.69	138.60	136.40	138.60	111.19	6,759
2023-10-06	136.20	137.80	136.20	137.80	110.55	14,926
2023-10-05	137.20	137.20	134.70	136.59	109.57	12,235
2023-10-04	137.00	137.00	134.60	136.41	109.43	18,058
2023-10-03	138.40	138.60	136.41	136.41	109.43	45,585
2023-10-02	136.00	137.80	136.00	136.00	109.10	6,225
2023-09-29	137.39	137.80	137.08	137.39	110.22	50,610
2023-09-28	137.29	137.40	136.80	137.29	110.14	44,447
2023-09-27	138.09	138.63	137.60	138.09	110.78	21,173
2023-09-26	140.00	140.60	138.80	140.00	112.31	3,019
2023-09-25	142.09	142.60	140.21	142.09	113.99	1,478
2023-09-22	143.50	143.80	142.60	143.50	115.12	2,623
2023-09-21	143.61	143.81	143.10	143.61	115.21	8,930

← NewerPage 13 of 22 · 1,262 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.