Sparebank 1 SMN historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	136.80	137.60	136.40	136.80	109.74	10,501
2023-06-26	136.61	136.61	135.20	135.20	108.46	19,450
2023-06-23	138.07	138.07	136.20	136.80	109.74	18,066
2023-06-22	139.69	140.80	138.40	139.69	112.06	30,657
2023-06-21	138.80	140.40	138.80	138.89	111.42	19,191
2023-06-20	137.10	138.80	137.10	137.10	109.98	17,709
2023-06-19	136.80	138.00	136.80	136.80	109.74	3,281
2023-06-16	136.69	138.40	136.69	136.69	109.65	6,292
2023-06-15	138.29	138.40	137.40	138.29	110.94	24,706
2023-06-14	136.19	138.20	136.19	137.90	110.63	15,821
2023-06-13	135.80	135.80	134.30	134.60	107.98	1,811
2023-06-12	136.69	136.69	134.80	136.69	109.65	2,929
2023-06-09	136.00	136.40	135.80	136.00	109.10	7,908
2023-06-08	137.21	137.60	135.00	135.09	108.37	12,132
2023-06-07	136.00	137.40	136.00	136.00	109.10	1,321
2023-06-06	136.69	136.69	135.60	136.69	109.65	4,059
2023-06-05	136.80	137.60	136.80	136.80	109.74	11,776
2023-06-02	135.09	136.80	135.09	135.09	108.37	5,840
2023-06-01	134.70	135.60	134.70	134.70	108.06	26,493
2023-05-31	133.29	134.80	133.20	133.29	106.93	37,107
2023-05-30	134.60	136.60	134.60	136.20	109.26	38,911
2023-05-26	135.30	135.40	133.40	135.30	108.54	15,608
2023-05-25	134.99	135.00	134.19	134.99	108.29	36,965
2023-05-24	136.00	136.00	134.20	136.00	109.10	36,739
2023-05-23	137.21	137.21	135.40	137.21	110.07	54,176
2023-05-22	134.20	135.60	134.20	134.70	108.06	11,692
2023-05-19	133.00	135.00	133.00	133.90	107.42	115,962
2023-05-18	133.29	133.29	133.29	133.29	106.93	0
2023-05-17	133.29	133.29	133.29	133.29	106.93	0
2023-05-16	133.29	133.29	132.20	133.29	106.93	11,787
2023-05-15	132.10	133.60	130.60	132.10	105.97	8,313
2023-05-12	132.40	132.40	130.40	130.40	104.61	3,675
2023-05-11	132.00	132.00	130.20	130.29	104.52	12,912
2023-05-10	133.21	134.40	131.20	133.21	106.86	39,413
2023-05-09	134.50	135.00	134.00	134.50	107.90	35,550
2023-05-05	133.90	136.40	133.10	133.90	107.42	24,530
2023-05-04	134.90	134.90	132.60	133.80	107.34	19,728
2023-05-03	136.80	137.60	134.20	134.70	108.06	58,636
2023-05-02	137.80	138.00	136.60	137.80	110.55	21,875
2023-04-28	136.20	137.80	135.40	136.20	109.26	11,406
2023-04-27	134.60	136.20	133.90	134.60	107.98	55,559
2023-04-26	133.90	135.20	133.00	133.90	107.42	29,906
2023-04-25	133.39	134.65	132.70	133.39	107.01	51,016
2023-04-24	133.29	134.00	133.20	133.29	106.93	19,995
2023-04-21	132.41	133.80	132.41	132.41	106.22	62,555
2023-04-20	132.59	134.40	132.59	132.59	106.37	14,489
2023-04-19	131.40	132.80	131.40	132.41	106.22	18,305
2023-04-18	129.39	131.20	129.00	131.20	105.25	52,381
2023-04-17	131.50	131.99	129.40	129.60	103.97	9,738
2023-04-14	128.80	130.80	128.80	130.40	104.61	37,718
2023-04-13	126.99	128.00	126.99	126.99	101.87	18,828
2023-04-12	128.60	128.60	126.50	126.81	101.73	7,643
2023-04-11	126.01	128.80	125.40	127.50	102.28	11,861
2023-04-05	123.50	125.21	122.00	125.21	100.45	3,649
2023-04-04	125.21	126.20	123.80	125.21	100.45	49,097
2023-04-03	125.29	125.40	123.90	125.29	100.51	12,242
2023-03-31	122.99	123.60	122.40	122.99	98.664	2,512,324
2023-03-30	120.16	122.20	120.16	121.39	97.381	7,151
2023-03-29	117.21	119.20	117.00	118.81	95.311	16,344
2023-03-28	122.60	123.30	121.60	122.60	93.137	7,100

← NewerPage 15 of 22 · 1,265 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.