Sparebank 1 SMN historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	143.50	144.60	142.80	143.50	115.12	61,601
2023-09-19	142.09	143.60	142.09	142.09	113.99	56,769
2023-09-18	142.81	143.53	142.60	142.81	114.56	10,927
2023-09-15	142.09	143.40	142.09	142.09	113.99	14,376
2023-09-14	141.49	142.00	140.80	141.49	113.51	25,546
2023-09-13	141.21	142.20	140.39	141.21	113.28	23,387
2023-09-12	140.90	142.00	140.40	140.90	113.03	19,158
2023-09-11	141.21	141.30	140.40	141.21	113.28	19,357
2023-09-08	139.60	140.59	139.60	140.59	112.78	10,096
2023-09-07	138.99	140.60	138.99	138.99	111.50	4,377
2023-09-06	141.20	141.20	139.09	139.09	111.58	20,322
2023-09-05	141.29	141.60	140.60	141.29	113.35	14,535
2023-09-04	141.21	142.01	141.21	141.21	113.28	8,831
2023-09-01	141.21	142.00	141.20	141.21	113.28	13,907
2023-08-31	141.00	141.00	141.00	141.00	113.11	17,759
2023-08-30	142.80	142.80	140.20	140.20	112.47	61,514
2023-08-29	143.50	144.40	141.60	143.50	115.12	29,205
2023-08-25	140.69	142.60	140.69	140.69	112.86	18,949
2023-08-24	140.69	141.60	140.60	140.69	112.86	8,808
2023-08-23	141.10	141.20	139.80	141.10	113.19	7,710
2023-08-22	141.80	141.80	140.80	141.80	113.75	5,805
2023-08-21	141.70	143.00	141.60	141.70	113.67	7,352
2023-08-18	143.20	143.20	141.20	141.80	113.75	4,900
2023-08-17	142.89	144.60	142.89	142.89	114.63	13,025
2023-08-16	141.80	144.10	141.80	143.79	115.35	6,975
2023-08-15	144.41	145.30	142.30	142.40	114.24	1,935
2023-08-14	144.60	147.40	144.60	146.50	117.52	53,536
2023-08-11	144.59	147.20	144.20	144.41	115.85	55,078
2023-08-10	143.89	143.89	143.89	143.89	115.43	45,679
2023-08-09	142.81	144.80	142.80	144.80	116.16	18,494
2023-08-08	143.61	144.60	140.40	141.39	113.43	38,394
2023-08-07	143.50	144.80	143.30	143.50	115.12	2,868
2023-08-04	143.69	145.00	143.30	143.69	115.27	41,858
2023-08-03	141.21	143.40	140.60	143.20	114.88	7,793
2023-08-02	142.19	142.80	142.00	142.19	114.07	7,639
2023-08-01	142.19	142.60	141.80	142.19	114.07	2,793
2023-07-31	141.49	142.60	141.49	141.49	113.51	4,561
2023-07-28	141.29	141.70	140.80	141.29	113.35	47,478
2023-07-27	142.60	142.60	140.80	142.60	114.40	1,374
2023-07-26	140.00	141.00	140.00	140.69	112.86	11,296
2023-07-25	140.59	141.00	140.40	140.59	112.78	3,803
2023-07-24	139.20	140.40	139.20	139.20	111.67	2,919
2023-07-21	139.60	139.60	138.09	138.09	110.78	4,266
2023-07-20	137.40	138.60	137.40	138.60	111.19	2,357
2023-07-19	136.90	137.80	136.90	136.90	109.82	950
2023-07-18	135.40	137.00	135.40	135.40	108.62	1,655
2023-07-17	135.80	135.80	134.30	135.79	108.93	3,538
2023-07-14	136.00	136.00	135.09	135.09	108.37	2,206
2023-07-13	135.40	136.20	135.00	135.40	108.62	1,566
2023-07-12	137.60	137.60	136.20	137.60	110.38	2,592
2023-07-11	136.20	137.20	135.60	136.20	109.26	3,596
2023-07-10	137.49	138.40	136.40	137.49	110.30	11,188
2023-07-07	138.40	138.40	136.59	136.59	109.57	4,310
2023-07-06	139.89	140.40	139.00	139.89	112.22	15,181
2023-07-05	140.20	140.20	139.40	140.20	112.47	8,155
2023-07-04	141.21	142.00	139.99	141.21	113.28	7,104
2023-07-03	141.21	141.60	140.70	141.21	113.28	4,186
2023-06-30	140.59	141.40	140.59	140.59	112.78	7,009
2023-06-29	139.00	141.00	139.00	140.41	112.64	4,207
2023-06-28	138.29	139.20	138.00	138.29	110.94	13,836

← NewerPage 14 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.