Sparebank 1 SMN historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-11	115.50	117.40	115.50	115.50	87.743	2,472
2022-07-08	116.00	117.40	116.00	117.29	89.103	10,390
2022-07-07	115.00	116.60	115.00	115.50	87.743	3,389
2022-07-06	114.09	115.80	114.00	114.01	86.612	6,412
2022-07-05	116.40	116.40	114.60	115.61	87.827	1,726
2022-07-04	114.72	118.20	114.72	117.39	89.179	13,926
2022-07-01	115.61	116.00	113.80	114.01	86.612	16,311
2022-06-30	118.40	118.40	116.00	116.30	88.351	2,962
2022-06-29	122.01	122.20	120.00	120.20	91.314	10,712
2022-06-28	121.00	122.40	120.80	121.00	91.922	8,032
2022-06-27	119.61	121.00	119.61	119.61	90.866	6,965
2022-06-24	119.89	120.20	118.60	119.89	91.078	7,978
2022-06-23	119.30	119.80	117.60	119.20	90.554	20,230
2022-06-22	120.80	120.80	118.80	120.10	91.238	5,815
2022-06-21	121.10	123.20	121.00	122.81	93.297	19,861
2022-06-20	119.69	120.80	119.20	119.69	90.927	5,189
2022-06-17	119.89	121.40	119.60	119.89	91.078	8,535
2022-06-16	122.70	124.20	119.09	119.09	90.471	12,124
2022-06-15	122.99	123.20	122.00	122.99	93.433	6,940
2022-06-14	121.40	124.20	121.40	122.01	92.689	5,167
2022-06-13	123.40	123.40	121.60	121.80	92.529	24,480
2022-06-10	127.00	127.00	125.00	125.90	95.644	30,348
2022-06-09	127.20	129.00	127.20	128.80	97.847	5,396
2022-06-08	128.49	128.49	127.00	128.49	97.612	3,841
2022-06-07	128.60	128.60	127.40	127.79	97.080	8,425
2022-06-06	126.60	126.60	126.60	126.60	96.176	0
2022-06-01	128.20	128.20	126.10	126.60	96.176	13,184
2022-05-31	127.20	127.20	126.40	127.20	96.632	4,052
2022-05-30	128.60	128.60	126.80	127.40	96.784	5,950
2022-05-27	127.00	129.00	127.00	129.00	97.999	20,762
2022-05-26	126.81	126.81	126.81	126.81	96.335	0
2022-05-25	126.81	127.40	126.00	126.81	96.335	5,621
2022-05-24	128.00	128.00	126.20	126.40	96.024	23,153
2022-05-23	125.80	127.00	125.80	125.80	95.568	7,133
2022-05-20	125.10	126.60	125.00	126.60	96.176	4,543
2022-05-19	124.59	125.20	123.80	124.59	94.649	36,302
2022-05-18	128.30	128.60	126.40	126.89	96.396	16,551
2022-05-17	127.30	127.30	127.30	127.30	96.708	0
2022-05-16	125.80	128.20	125.80	127.30	96.708	1,351
2022-05-13	124.59	125.20	124.20	124.59	94.649	16,906
2022-05-12	123.40	123.40	121.20	121.90	92.605	20,210
2022-05-11	124.80	124.80	122.60	123.89	94.117	23,037
2022-05-10	122.99	125.80	122.20	124.80	94.809	69,690
2022-05-09	125.40	125.40	121.80	124.20	94.353	29,132
2022-05-06	127.61	128.05	126.20	127.61	96.943	19,352
2022-05-05	130.80	130.80	128.60	129.10	98.075	19,267
2022-05-04	129.21	131.00	129.21	129.21	98.159	5,673
2022-05-03	130.60	130.80	129.00	130.40	99.063	9,963
2022-04-29	130.29	132.69	128.40	132.00	100.28	26,016
2022-04-28	133.21	133.60	128.80	129.39	98.295	22,602
2022-04-27	134.19	134.20	132.20	134.09	101.87	30,837
2022-04-26	133.80	135.00	131.60	133.60	101.49	22,178
2022-04-25	138.00	138.00	135.80	136.20	103.47	16,098
2022-04-22	140.59	141.00	139.60	140.59	106.80	23,714
2022-04-21	139.30	141.40	138.00	141.21	107.27	32,818
2022-04-20	137.49	139.60	137.00	139.50	105.98	29,863
2022-04-19	138.19	139.20	137.60	138.60	105.29	15,810
2022-04-14	137.90	137.90	137.90	137.90	104.76	0
2022-04-13	137.39	137.90	137.00	137.90	104.76	5,129
2022-04-12	137.90	138.20	136.80	137.90	104.76	14,159

← NewerPage 19 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.