Sparebank 1 SMN historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-30	126.60	127.60	126.60	126.60	96.176	2,587
2022-12-29	126.19	127.20	126.19	126.19	95.864	5,674
2022-12-28	126.40	127.40	125.80	126.40	96.024	3,405
2022-12-23	122.00	125.40	122.00	123.40	93.745	12,940
2022-12-22	121.60	122.60	121.60	122.60	93.137	2,802
2022-12-21	119.69	120.60	119.69	119.69	90.927	3,096
2022-12-20	117.60	119.20	116.40	119.20	90.554	6,534
2022-12-19	120.40	120.40	117.60	118.60	90.098	41,810
2022-12-16	119.30	120.60	117.80	119.30	90.630	17,167
2022-12-15	117.49	120.40	116.80	119.20	90.554	18,744
2022-12-14	115.20	116.61	115.20	115.20	87.516	25,216
2022-12-13	116.49	117.00	115.40	116.49	88.496	7,092
2022-12-12	115.61	115.61	114.60	115.61	87.827	20,776
2022-12-09	114.70	115.80	114.40	114.70	87.136	3,579
2022-12-08	115.89	115.89	114.40	115.89	88.040	14,279
2022-12-07	116.80	116.80	115.00	115.50	87.743	16,662
2022-12-06	116.20	117.60	115.80	116.20	88.275	26,235
2022-12-05	117.39	117.60	116.60	117.39	89.179	1,809
2022-12-02	117.80	117.80	116.40	117.80	89.491	17,952
2022-12-01	117.29	118.80	117.20	118.70	90.174	1,859
2022-11-30	117.49	118.80	116.80	117.49	89.255	5,598
2022-11-29	117.00	119.00	116.80	118.70	90.174	5,938
2022-11-28	117.60	117.60	116.20	117.60	89.339	7,437
2022-11-25	117.49	118.40	117.40	117.49	89.255	4,017
2022-11-24	117.21	118.00	116.60	117.21	89.043	11,912
2022-11-23	117.39	117.39	116.60	117.39	89.179	28,574
2022-11-22	115.69	117.20	115.60	115.69	87.888	9,175
2022-11-21	115.89	117.00	114.60	115.89	88.040	13,052
2022-11-18	116.41	117.00	115.80	116.41	88.435	20,043
2022-11-17	115.69	116.20	114.80	115.69	87.888	13,767
2022-11-16	114.50	116.20	114.20	116.00	88.123	6,118
2022-11-15	113.39	113.39	113.39	113.39	86.141	4,747
2022-11-14	113.00	113.80	111.80	113.60	86.300	33,449
2022-11-11	113.00	113.00	113.00	113.00	85.844	23,900
2022-11-10	112.10	112.80	110.80	112.10	85.161	12,056
2022-11-09	111.89	113.60	111.20	111.79	84.925	31,628
2022-11-08	112.20	113.20	111.60	112.20	85.237	5,787
2022-11-07	111.40	113.00	111.40	112.80	85.692	6,149
2022-11-04	110.20	112.00	110.20	111.40	84.629	14,556
2022-11-03	110.09	110.09	110.09	110.09	83.634	17,721
2022-11-02	111.61	111.61	111.61	111.61	84.788	13,918
2022-11-01	112.69	112.69	112.69	112.69	85.609	21,961
2022-10-31	113.39	114.01	111.79	111.79	84.925	16,433
2022-10-28	115.40	115.40	112.20	113.39	86.141	30,350
2022-10-27	117.49	117.49	117.49	117.49	89.255	10,657
2022-10-26	116.59	116.59	116.59	116.59	88.572	12,332
2022-10-25	115.79	115.79	115.79	115.79	87.964	15,815
2022-10-24	117.00	119.00	117.00	118.81	90.258	3,594
2022-10-21	116.90	117.00	115.80	116.90	88.807	3,848
2022-10-20	116.20	116.20	116.20	116.20	88.275	4,035
2022-10-19	118.19	118.19	118.19	118.19	89.787	8,356
2022-10-18	115.61	115.61	115.61	115.61	87.827	8,189
2022-10-17	112.60	113.60	112.60	113.60	86.300	4,588
2022-10-14	113.00	113.00	112.01	113.00	85.844	4,942
2022-10-13	111.30	111.40	109.80	109.80	83.413	5,805
2022-10-12	110.50	111.80	110.00	110.50	83.945	27,791
2022-10-11	110.50	111.40	109.60	110.81	84.181	6,027
2022-10-10	109.60	111.30	108.80	111.30	84.553	4,394
2022-10-07	110.01	110.80	109.20	110.01	83.573	6,256
2022-10-06	111.00	111.00	110.20	110.50	83.945	1,905

← NewerPage 17 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.