Sparebank 1 SMN historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	194.76	194.76	193.14	193.14	193.14	827
2026-07-22	196.51	197.40	196.51	196.51	196.51	4,522
2026-07-21	193.25	195.15	192.30	193.25	193.25	10,277
2026-07-20	193.98	193.98	193.22	193.64	193.64	185
2026-07-17	196.01	196.72	195.95	196.01	196.01	3,919
2026-07-16	195.50	195.82	195.50	195.82	195.82	203
2026-07-15	193.49	193.90	191.02	193.49	193.49	14,766
2026-07-14	192.76	192.76	192.20	192.76	192.76	2,273
2026-07-13	194.62	196.54	194.62	195.36	195.36	2,772
2026-07-10	194.93	194.93	194.22	194.93	194.93	5,394
2026-07-09	195.84	197.57	195.84	197.57	197.57	37
2026-07-08	193.51	194.82	192.74	193.51	193.51	194
2026-07-07	191.24	193.74	191.20	193.04	193.04	6,347
2026-07-06	191.61	191.78	190.08	190.72	190.72	8,085
2026-07-03	190.52	191.22	190.22	190.52	190.52	447
2026-07-02	188.20	189.76	188.08	188.20	188.20	38,281
2026-07-01	187.73	188.02	187.68	187.73	187.73	11,970
2026-06-30	189.76	189.76	187.22	188.00	188.00	1,485
2026-06-29	191.09	191.24	190.44	191.04	191.04	509
2026-06-26	190.30	193.00	190.30	192.61	192.61	5,460
2026-06-25	190.09	190.86	188.88	190.09	190.09	669
2026-06-24	188.51	190.49	187.34	188.51	188.51	4,247
2026-06-23	191.77	191.78	188.04	189.33	189.33	1,079
2026-06-22	191.38	192.12	191.38	191.98	191.98	271
2026-06-19	191.67	191.67	189.25	191.67	191.67	295
2026-06-18	190.44	190.44	189.49	189.49	189.49	650
2026-06-17	189.98	189.98	187.50	189.04	189.04	7,356
2026-06-16	190.98	190.98	188.39	190.98	190.98	2,269
2026-06-15	191.70	191.70	189.32	189.32	189.32	536
2026-06-12	188.84	191.58	188.50	191.58	191.58	301
2026-06-11	189.45	189.45	187.47	189.45	189.45	2,830
2026-06-10	188.98	189.98	188.98	188.98	188.98	2,154
2026-06-09	188.98	189.24	188.98	189.12	189.12	97
2026-06-08	189.18	189.70	188.34	188.34	188.34	1,197
2026-06-05	188.24	189.92	187.50	188.24	188.24	62
2026-06-04	187.44	188.06	186.66	187.44	187.44	588
2026-06-03	186.52	187.56	186.08	186.52	186.52	7,767
2026-06-02	188.26	188.26	186.52	186.84	186.84	84
2026-06-01	192.75	195.00	189.18	189.18	189.18	1,055
2026-05-29	192.26	193.04	191.18	192.26	192.26	2,655
2026-05-28	191.89	193.78	191.89	191.89	191.89	10,743
2026-05-27	190.27	190.54	190.10	190.27	190.27	964
2026-05-26	192.96	193.00	189.76	189.76	189.76	1,358
2026-05-22	191.69	191.69	190.02	191.69	191.69	7,000
2026-05-21	190.46	193.58	189.70	193.31	193.31	1,749
2026-05-20	189.39	190.00	189.02	190.00	190.00	21,315
2026-05-19	188.73	190.22	188.52	190.22	190.22	6,817
2026-05-18	187.24	188.12	184.82	188.12	188.12	2,437
2026-05-15	187.63	188.74	186.70	187.63	187.63	7,092
2026-05-14	187.58	187.58	187.58	187.58	187.58	0
2026-05-13	187.58	187.58	186.36	187.58	187.58	6,331
2026-05-12	193.06	193.06	187.46	187.87	187.87	878
2026-05-11	194.58	194.94	193.62	194.58	194.58	1,438
2026-05-08	195.18	195.22	193.86	193.86	193.86	1
2026-05-07	198.08	198.08	194.50	195.33	195.33	5,663
2026-05-06	204.21	205.40	202.45	204.21	204.21	1,169
2026-05-05	204.51	205.20	202.05	202.05	202.05	6,715
2026-05-01	206.75	206.75	206.75	206.75	206.75	0
2026-04-30	206.75	207.25	205.30	206.75	206.75	88
2026-04-29	208.45	208.95	206.85	208.45	208.45	420

← NewerPage 2 of 5 · 252 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.