Sparebank 1 SMN historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-17	154.80	155.80	154.40	154.80	111.71	14,585
2022-01-14	156.40	156.40	154.20	154.20	111.27	7,808
2022-01-13	154.60	156.80	154.60	156.50	112.93	12,849
2022-01-12	150.90	154.00	150.80	153.40	110.70	4,909
2022-01-11	150.10	150.10	148.20	150.10	108.32	52,863
2022-01-10	151.50	151.80	149.00	149.30	107.74	3,845
2022-01-07	148.90	150.40	148.90	148.90	107.45	6,157
2022-01-06	148.40	148.40	146.80	146.80	105.93	8,840
2022-01-05	148.40	151.40	148.40	149.10	107.59	21,418
2022-01-04	150.10	150.80	148.10	148.10	106.87	5,191
2021-12-31	148.50	148.50	148.50	148.50	107.16	0
2021-12-30	148.50	149.60	148.20	148.50	107.16	10,052
2021-12-29	146.60	148.20	146.60	146.60	105.79	3,597
2021-12-24	142.10	142.10	142.10	142.10	102.54	0
2021-12-23	142.10	143.80	141.80	142.10	102.54	19,388
2021-12-22	140.50	140.50	138.60	140.50	101.39	9,487
2021-12-21	140.10	140.10	139.00	140.10	101.10	6,471
2021-12-20	138.20	138.60	137.00	138.20	99.728	6,201
2021-12-17	141.30	141.80	139.20	141.30	101.97	34,861
2021-12-16	140.20	142.40	140.20	141.90	102.40	4,424
2021-12-15	139.60	139.80	138.40	139.60	100.74	28,321
2021-12-14	140.70	141.40	137.60	138.60	100.02	20,222
2021-12-13	141.10	143.00	141.10	141.10	101.82	1,904
2021-12-10	139.60	141.60	139.60	141.50	102.11	10,908
2021-12-09	140.90	141.20	139.60	140.90	101.68	2,651
2021-12-08	141.50	143.60	140.20	141.50	102.11	18,352
2021-12-07	141.50	142.00	141.00	141.50	102.11	4,476
2021-12-06	139.40	141.00	139.20	139.40	100.59	9,974
2021-12-03	140.90	140.90	140.90	140.90	101.68	5,800
2021-12-02	140.90	142.00	140.23	140.90	101.68	18,048
2021-12-01	138.80	142.00	138.80	140.10	101.10	6,902
2021-11-30	138.40	138.40	136.40	136.60	98.574	44,101
2021-11-29	139.40	140.60	139.40	140.30	101.24	1,393
2021-11-26	141.10	141.20	138.00	138.80	100.16	1,127
2021-11-25	143.40	143.40	142.00	142.30	102.69	3,567
2021-11-24	145.00	145.00	143.00	143.30	103.41	6,269
2021-11-23	144.60	146.00	143.80	144.60	104.35	1,394
2021-11-22	145.00	145.60	144.21	145.00	104.64	2,472
2021-11-19	145.20	145.20	143.20	145.00	104.64	18,042
2021-11-18	143.50	145.20	142.20	145.20	104.78	314,897
2021-11-17	144.40	144.60	142.60	144.40	104.20	13,041
2021-11-16	144.00	144.80	144.00	144.00	103.91	8,675
2021-11-15	144.20	144.80	143.20	144.20	104.06	19,117
2021-11-12	143.50	145.40	143.50	143.50	103.55	23,640
2021-11-11	142.90	143.20	142.00	142.90	103.12	35,512
2021-11-10	143.50	143.60	141.60	141.70	102.25	14,101
2021-11-09	144.20	144.40	143.20	144.20	104.06	9,415
2021-11-08	144.00	144.21	143.20	144.00	103.91	4,580
2021-11-05	142.20	144.20	142.20	143.70	103.70	3,133
2021-11-04	141.70	143.20	141.20	141.70	102.25	25,511
2021-11-03	138.80	141.20	138.40	140.70	101.53	18,148
2021-11-02	137.00	139.00	135.80	139.00	100.31	5,219
2021-11-01	141.00	141.00	139.40	139.40	98.357	3,366
2021-10-29	142.40	142.40	141.00	141.70	99.980	4,982
2021-10-28	142.90	143.40	140.20	142.70	100.69	16,655
2021-10-27	142.50	144.20	142.00	142.50	100.54	20,341
2021-10-26	143.50	143.60	142.60	143.50	101.25	7,899
2021-10-25	145.00	145.00	142.10	142.10	100.26	11,592
2021-10-22	144.00	146.00	143.60	146.00	103.01	8,808
2021-10-21	144.20	144.60	143.40	144.20	101.74	12,167

← NewerPage 21 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.