Sparebank 1 SMN historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-05	112.20	112.20	111.40	112.20	85.237	2,599
2022-10-04	113.39	114.40	113.00	113.39	86.141	12,826
2022-10-03	112.40	112.40	107.80	112.00	85.085	3,895
2022-09-30	112.00	112.00	109.40	111.61	84.788	20,071
2022-09-29	110.01	112.40	110.00	110.60	84.021	6,177
2022-09-28	113.40	113.40	109.00	112.20	85.237	10,307
2022-09-27	116.00	116.00	114.50	114.50	86.984	5,321
2022-09-26	116.20	116.20	113.80	115.79	87.964	12,030
2022-09-23	119.00	119.00	116.20	117.39	89.179	16,052
2022-09-22	119.00	120.60	119.00	120.49	91.534	2,655
2022-09-21	120.90	121.60	119.60	120.90	91.846	11,394
2022-09-20	119.69	121.00	119.69	119.69	90.927	7,560
2022-09-16	121.40	121.40	120.00	120.30	91.390	10,780
2022-09-15	119.50	121.40	119.20	121.29	92.142	12,282
2022-09-14	119.61	120.40	119.42	119.61	90.866	3,316
2022-09-13	120.40	121.80	120.40	120.90	91.846	9,002
2022-09-12	119.30	121.20	118.60	121.00	91.922	17,063
2022-09-09	118.70	119.40	118.20	118.70	90.174	6,645
2022-09-08	117.40	118.60	117.40	118.50	90.023	1,160
2022-09-07	117.60	117.60	116.20	116.80	88.731	5,627
2022-09-06	120.30	121.00	118.60	118.70	90.174	14,524
2022-09-05	120.59	121.60	120.40	120.59	91.610	4,673
2022-09-02	122.81	123.40	121.00	121.00	91.922	10,509
2022-09-01	121.80	122.00	120.60	121.60	92.378	8,959
2022-08-31	120.49	121.80	120.40	120.49	91.534	1,977
2022-08-30	120.00	121.60	120.00	121.10	91.998	3,869
2022-08-26	123.40	124.00	122.60	123.40	93.745	1,774
2022-08-25	124.00	124.80	123.20	124.00	94.201	5,513
2022-08-24	124.10	124.20	123.20	124.10	94.277	1,741
2022-08-23	123.09	124.40	123.09	123.09	93.509	3,396
2022-08-22	125.00	125.00	122.00	123.30	93.669	6,056
2022-08-19	125.29	125.29	124.00	125.29	95.181	7,874
2022-08-18	125.90	125.90	125.00	125.90	95.644	2,812
2022-08-17	126.60	126.60	125.60	126.60	96.176	5,354
2022-08-16	125.70	126.60	125.40	125.70	95.492	5,711
2022-08-15	127.00	127.00	125.20	125.80	95.568	9,272
2022-08-12	127.50	128.20	126.20	127.50	96.860	5,520
2022-08-11	125.49	128.60	125.20	127.20	96.632	12,941
2022-08-10	125.29	126.60	124.60	125.29	95.181	13,299
2022-08-09	126.20	126.20	125.20	125.29	95.181	18,488
2022-08-08	125.60	126.20	123.80	125.60	95.416	9,331
2022-08-05	124.80	124.80	123.20	123.20	93.593	10,153
2022-08-04	124.80	125.00	123.80	124.80	94.809	28,229
2022-08-03	123.69	124.60	123.40	123.69	93.965	4,076
2022-08-02	123.79	124.40	122.60	123.79	94.041	5,938
2022-08-01	123.60	126.20	123.60	125.21	95.120	6,173
2022-07-29	122.50	124.10	122.40	124.10	94.277	9,478
2022-07-28	122.70	122.70	121.58	122.70	93.213	1,869
2022-07-27	119.50	122.00	119.20	121.29	92.142	26,711
2022-07-26	121.39	121.80	118.60	119.50	90.782	12,849
2022-07-25	120.41	122.20	120.40	122.01	92.689	1,487
2022-07-22	120.00	121.60	120.00	121.60	92.378	1,741
2022-07-21	120.30	120.60	119.80	120.30	91.390	901
2022-07-20	120.59	120.59	119.60	120.59	91.610	812
2022-07-19	120.00	120.00	118.80	120.00	91.162	2,044
2022-07-18	118.19	119.00	117.80	118.19	89.787	2,659
2022-07-15	115.79	117.40	115.60	115.79	87.964	7,922
2022-07-14	117.60	119.00	115.20	115.61	87.827	8,050
2022-07-13	118.60	118.80	116.80	118.50	90.023	6,905
2022-07-12	116.80	118.60	115.60	118.40	89.947	2,229

← NewerPage 18 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.