Sparebank 1 SMN historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	208.45	208.95	206.85	208.45	208.45	420
2026-04-28	206.55	209.60	206.55	209.13	209.13	1,135
2026-04-27	206.25	206.90	205.65	206.25	206.25	1,831
2026-04-24	206.90	206.90	204.90	204.90	204.90	897
2026-04-23	208.80	208.80	204.55	205.88	205.88	151
2026-04-22	211.28	211.60	209.00	211.28	211.28	6,867
2026-04-21	211.23	212.00	208.75	208.75	208.75	396
2026-04-20	209.68	210.60	209.30	210.00	210.00	894
2026-04-17	211.93	212.70	210.05	211.93	211.93	3,048
2026-04-16	212.85	212.85	210.60	212.85	212.85	10,706
2026-04-15	213.73	214.20	211.80	213.73	213.73	1,885
2026-04-14	211.63	214.00	211.45	213.25	213.25	495
2026-04-13	212.55	212.80	211.75	211.85	211.85	226
2026-04-10	211.28	212.85	211.15	211.28	211.28	4,971
2026-04-09	208.00	210.50	208.00	208.00	208.00	691
2026-04-08	208.00	208.45	204.70	208.20	208.20	134,267
2026-04-07	204.88	206.85	203.90	205.85	205.85	301,708
2026-04-02	202.75	202.75	202.75	202.75	202.75	0
2026-04-01	205.45	205.45	202.75	202.75	202.75	125
2026-03-31	202.75	205.45	202.75	202.75	202.75	780
2026-03-30	194.81	202.35	193.52	200.16	200.16	3,876
2026-03-27	194.52	195.06	192.70	194.52	194.52	424
2026-03-26	208.00	209.00	206.65	208.00	194.50	2,051
2026-03-25	208.75	209.45	206.60	208.75	195.20	26
2026-03-24	208.75	208.75	205.85	208.75	195.20	557
2026-03-23	204.35	209.10	202.00	207.08	193.64	14,648
2026-03-20	211.33	211.50	208.00	209.73	196.11	313,188
2026-03-19	210.75	211.35	210.75	210.75	197.07	346
2026-03-18	210.00	212.70	210.00	212.45	198.66	3,899
2026-03-17	211.10	211.10	207.73	207.73	194.24	12,047
2026-03-16	211.08	211.60	209.15	211.08	197.38	448
2026-03-13	208.10	212.60	208.10	211.13	197.42	6,466
2026-03-12	210.35	210.55	208.40	210.35	196.70	926
2026-03-11	209.93	210.70	208.35	209.93	196.30	4,688
2026-03-10	210.00	211.20	209.55	210.00	196.37	8,712
2026-03-09	206.10	207.25	206.00	206.10	192.72	18,955
2026-03-06	210.85	210.85	208.10	209.03	195.46	137
2026-03-05	212.35	213.40	211.35	212.35	198.57	1,293
2026-03-04	209.73	212.15	208.55	211.88	198.12	9,807
2026-03-03	212.05	212.65	207.65	208.90	195.34	15,609
2026-03-02	211.03	212.85	210.00	211.03	197.33	2,516
2026-02-27	212.95	214.75	212.60	212.95	199.13	5,038
2026-02-26	214.00	214.00	211.50	214.00	200.11	9,503
2026-02-25	212.50	213.85	209.15	213.38	199.53	7,536
2026-02-24	212.60	212.60	210.40	212.60	198.80	7,322
2026-02-23	212.95	214.55	212.05	212.95	199.13	23,283
2026-02-20	209.58	212.60	209.20	212.60	198.80	1,062
2026-02-19	210.45	210.90	207.90	210.45	196.79	990
2026-02-18	208.45	211.35	207.60	208.45	194.92	7,543
2026-02-17	208.00	208.00	207.20	208.00	194.50	160
2026-02-16	205.68	209.60	204.90	208.30	194.78	10,721
2026-02-13	203.73	206.10	203.63	203.63	190.41	370
2026-02-12	200.75	207.00	200.75	204.60	191.32	37,212
2026-02-11	200.85	200.85	196.70	197.81	184.97	3,066
2026-02-10	199.04	201.45	197.30	200.60	187.58	6,257
2026-02-09	200.05	200.05	197.38	197.48	184.66	250
2026-02-06	195.68	199.24	195.52	198.54	185.65	1
2026-02-05	195.88	196.30	195.49	195.88	183.16	29
2026-02-04	194.74	196.46	194.50	194.74	182.10	132
2026-02-03	196.01	196.01	193.52	196.01	183.29	3,516

← NewerPage 3 of 5 · 253 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.