Sparebank 1 SMN historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-11	138.01	139.60	138.00	138.01	104.84	32,779
2022-04-08	138.00	139.80	138.00	139.79	106.20	13,524
2022-04-07	137.00	138.60	137.00	138.60	105.29	30,368
2022-04-06	139.30	139.80	136.20	137.21	104.24	14,571
2022-04-05	139.80	139.80	138.20	138.99	105.59	16,920
2022-04-04	141.10	141.80	139.80	141.10	107.19	11,755
2022-04-01	142.40	142.80	140.00	140.41	106.67	17,371
2022-03-31	143.20	143.20	141.20	141.70	107.65	7,816
2022-03-30	144.40	144.40	142.00	144.40	109.70	5,613
2022-03-29	145.20	145.20	143.80	145.20	110.31	594,275
2022-03-28	143.70	145.40	143.70	143.70	109.17	15,561
2022-03-25	143.80	143.80	141.80	141.90	107.80	11,725
2022-03-24	149.70	151.20	149.70	149.70	108.03	2,851
2022-03-23	151.50	152.20	149.80	151.50	109.33	18,434
2022-03-22	150.60	152.00	150.60	152.00	109.69	4,200
2022-03-21	147.40	150.00	147.40	149.10	107.59	5,781
2022-03-18	147.60	148.20	146.20	147.60	106.51	27,523
2022-03-17	149.50	150.20	147.40	147.40	106.37	2,077
2022-03-16	148.70	148.70	145.80	148.70	107.31	15,112
2022-03-15	145.40	147.20	144.60	145.40	104.92	15,013
2022-03-14	143.70	146.40	143.40	145.40	104.92	33,266
2022-03-11	141.70	144.60	139.80	143.50	103.55	3,497
2022-03-10	142.00	142.00	139.60	140.30	101.24	8,974
2022-03-09	138.20	142.10	138.20	142.10	102.54	7,016
2022-03-08	133.40	138.20	133.40	134.50	97.058	18,306
2022-03-07	135.80	135.80	132.20	133.90	96.625	32,073
2022-03-04	140.40	140.40	138.80	139.00	100.31	21,912
2022-03-03	144.20	144.60	142.00	142.30	102.69	4,695
2022-03-02	142.90	144.20	141.00	142.70	102.98	11,977
2022-03-01	143.00	146.60	143.00	143.70	103.70	10,310
2022-02-28	144.00	145.20	143.20	144.00	103.91	8,815
2022-02-25	143.50	146.40	142.80	145.40	104.92	17,099
2022-02-24	141.50	144.60	141.20	141.30	101.97	24,979
2022-02-23	145.00	146.20	144.00	145.00	104.64	8,073
2022-02-22	141.50	145.80	140.60	145.20	104.78	17,931
2022-02-21	147.40	147.40	143.20	144.20	104.06	12,567
2022-02-18	146.20	147.60	145.40	146.20	105.50	15,269
2022-02-17	148.20	148.20	146.80	147.00	106.08	6,802
2022-02-16	150.30	150.40	148.60	150.30	108.46	2,750
2022-02-15	150.50	150.50	149.00	150.50	108.60	6,355
2022-02-14	150.00	150.00	147.60	148.30	107.02	32,884
2022-02-11	149.50	152.80	148.60	151.50	109.33	19,201
2022-02-10	151.30	152.00	148.80	151.10	109.04	29,052
2022-02-09	152.80	152.80	151.00	152.80	110.26	8,215
2022-02-08	154.20	154.20	151.60	152.00	109.69	10,461
2022-02-07	152.40	154.40	152.40	154.40	111.42	11,536
2022-02-04	151.70	152.40	151.40	151.70	109.47	919
2022-02-03	150.40	152.00	150.40	152.00	109.69	2,544
2022-02-02	149.50	151.60	148.80	151.50	109.33	16,089
2022-02-01	148.30	148.60	147.80	148.30	107.02	36,663
2022-01-31	147.80	147.80	146.40	147.80	106.66	23,856
2022-01-28	148.40	148.40	147.00	147.80	106.66	12,268
2022-01-27	148.00	150.60	148.00	150.30	108.46	22,384
2022-01-26	147.80	148.60	147.20	147.80	106.66	4,344
2022-01-25	146.20	147.00	145.20	146.20	105.50	11,930
2022-01-24	148.00	148.00	142.50	142.50	102.83	7,144
2022-01-21	149.80	149.80	148.80	148.90	107.45	12,416
2022-01-20	152.60	153.20	151.00	152.60	110.12	4,364
2022-01-19	152.80	153.30	151.60	152.80	110.26	3,088
2022-01-18	154.60	154.60	151.80	152.20	109.83	314,639

← NewerPage 20 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.