Sparebank 1 SMN historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-27	121.39	122.40	120.40	121.10	91.998	10,126
2023-03-24	122.60	122.60	119.20	120.20	91.314	9,963
2023-03-23	124.69	125.20	123.40	124.69	94.725	16,433
2023-03-22	126.09	126.80	124.80	126.09	95.789	2,749
2023-03-21	125.20	126.60	125.20	125.80	95.568	15,673
2023-03-20	120.20	124.00	117.60	123.69	93.965	11,162
2023-03-17	123.89	125.20	121.00	122.19	92.826	7,019
2023-03-16	124.80	124.80	120.00	122.19	92.826	18,304
2023-03-15	127.09	129.00	123.80	126.50	96.100	146,120
2023-03-14	127.12	129.80	127.12	128.41	97.551	8,036
2023-03-13	130.60	130.60	127.00	127.61	96.943	29,924
2023-03-10	132.69	132.80	130.40	132.59	100.73	14,374
2023-03-09	137.40	137.40	134.40	134.40	102.10	4,831
2023-03-08	136.00	136.60	135.00	136.00	103.32	17,914
2023-03-07	136.80	137.40	136.20	136.80	103.92	18,592
2023-03-06	137.60	137.60	137.00	137.60	104.53	12,642
2023-03-03	136.90	137.40	136.80	136.90	104.00	7,929
2023-03-02	135.79	137.00	135.79	135.79	103.16	25,101
2023-03-01	137.29	138.20	137.20	137.29	104.30	16,150
2023-02-28	136.10	137.20	136.10	136.10	103.39	11,945
2023-02-27	134.70	137.20	134.70	136.20	103.47	3,556
2023-02-24	134.89	136.20	134.40	134.89	102.47	7,057
2023-02-23	131.60	134.61	131.60	133.39	101.33	21,309
2023-02-22	131.61	131.80	130.80	131.61	99.982	5,194
2023-02-21	131.30	132.20	131.20	131.30	99.746	9,274
2023-02-20	132.49	132.49	131.10	132.49	100.65	3,126
2023-02-17	132.00	132.80	131.40	132.00	100.28	7,302
2023-02-16	131.09	132.40	130.40	131.09	99.587	7,698
2023-02-15	129.10	130.60	128.80	129.10	98.075	8,462
2023-02-14	129.29	129.29	128.20	129.29	98.220	13,931
2023-02-13	129.29	130.20	128.80	129.29	98.220	23,615
2023-02-10	129.10	129.40	128.40	129.10	98.075	2,561
2023-02-09	128.80	133.60	128.80	130.60	99.215	33,166
2023-02-08	126.99	129.80	126.70	128.59	97.688	40,592
2023-02-07	126.01	126.20	123.80	124.20	94.353	30,850
2023-02-06	125.80	127.40	125.80	126.40	96.024	5,775
2023-02-03	126.60	126.60	125.80	126.19	95.864	5,265
2023-02-02	126.89	127.40	126.40	126.89	96.396	4,088
2023-02-01	126.29	126.60	125.70	126.29	95.940	5,853
2023-01-31	126.50	127.00	125.60	126.50	96.100	4,355
2023-01-30	126.29	126.29	125.80	126.29	95.940	6,078
2023-01-27	125.80	126.80	125.60	125.80	95.568	8,406
2023-01-26	125.60	126.20	124.20	125.60	95.416	2,777
2023-01-25	125.90	126.20	124.80	125.90	95.644	7,577
2023-01-24	125.49	126.20	125.20	125.49	95.333	11,144
2023-01-23	123.50	125.40	123.20	125.21	95.120	35,376
2023-01-20	124.49	125.70	123.80	124.49	94.573	14,042
2023-01-19	124.00	124.30	123.80	124.00	94.201	5,590
2023-01-18	126.60	126.60	123.30	124.69	94.725	14,372
2023-01-17	127.40	127.40	126.20	127.40	96.784	6,428
2023-01-16	128.00	128.00	126.80	126.81	96.335	17,303
2023-01-13	126.81	128.00	126.40	126.81	96.335	8,404
2023-01-12	125.49	126.60	124.80	125.49	95.333	8,776
2023-01-11	125.60	125.80	124.60	125.60	95.416	6,077
2023-01-10	126.60	126.60	125.20	126.29	95.940	19,086
2023-01-09	125.60	127.40	125.60	127.20	96.632	7,241
2023-01-06	125.29	125.29	124.00	125.29	95.181	248
2023-01-05	125.20	125.20	124.00	124.20	94.353	6,792
2023-01-04	125.29	125.80	125.00	125.29	95.181	7,378
2023-01-03	125.29	125.80	125.20	125.29	95.181	7,575

← NewerPage 16 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.