Sparebank 1 SMN historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	193.29	195.28	193.29	193.29	180.74	8,330
2026-01-30	193.57	194.08	193.56	193.57	181.01	621
2026-01-29	193.94	193.94	192.32	193.94	181.35	814
2026-01-28	195.73	195.98	192.74	192.88	180.36	619
2026-01-27	195.63	196.74	195.10	195.63	182.93	9,646
2026-01-26	197.23	197.23	194.93	197.23	184.42	10,682
2026-01-23	197.52	197.82	196.44	197.52	184.70	106
2026-01-22	196.50	197.30	195.84	196.50	183.75	2,064
2026-01-21	197.33	197.68	191.88	194.42	181.80	73
2026-01-20	197.68	197.68	197.00	197.68	184.85	1,310
2026-01-19	198.01	199.00	196.86	198.01	185.15	1,059
2026-01-16	201.27	202.95	200.40	201.27	188.21	13,682
2026-01-15	199.23	200.95	199.00	199.23	186.30	13,075
2026-01-14	199.14	199.14	196.28	196.64	183.87	2,713
2026-01-13	197.24	197.50	197.00	197.24	184.43	5,039
2026-01-12	196.21	197.16	196.00	196.21	183.48	45
2026-01-09	198.50	198.70	195.60	198.50	185.61	1,256
2026-01-08	196.26	198.35	196.22	196.26	183.52	7,462
2026-01-07	198.32	198.32	196.66	198.32	185.44	5,065
2026-01-06	200.70	200.70	198.62	200.70	187.67	3,692
2026-01-05	202.95	203.25	199.36	199.82	186.85	3,627
2026-01-02	205.53	206.00	201.10	202.64	189.49	6,308
2025-12-31	204.99	204.99	204.99	204.99	191.69	0
2025-12-30	204.88	206.60	204.60	204.88	191.58	13
2025-12-29	205.48	205.90	204.00	205.48	192.14	254
2025-12-24	204.75	204.75	204.75	204.75	191.46	0
2025-12-23	203.81	204.65	202.65	203.81	190.58	4,780
2025-12-22	200.76	203.20	200.76	200.76	187.73	9,418
2025-12-19	198.15	200.70	198.15	198.15	185.29	11,051
2025-12-18	196.80	198.78	196.64	196.80	184.03	1,137
2025-12-17	197.52	197.98	195.90	197.52	184.70	40
2025-12-16	197.37	198.78	196.70	197.37	184.56	3,286
2025-12-15	195.18	199.30	195.18	198.40	185.52	1,770
2025-12-12	196.30	197.26	194.30	196.30	183.56	660
2025-12-11	194.44	196.86	194.44	194.44	181.82	110
2025-12-10	195.49	195.50	195.49	195.49	182.80	0
2025-12-09	195.29	196.86	195.29	195.29	182.61	39
2025-12-08	196.07	196.40	194.36	196.07	183.34	253
2025-12-05	194.70	196.80	194.70	194.70	182.06	339
2025-12-04	194.13	196.20	194.13	194.13	181.53	0
2025-12-03	195.43	196.04	194.52	195.43	182.75	442
2025-12-02	192.47	195.12	192.06	192.47	179.98	480
2025-12-01	191.56	192.42	189.94	191.56	179.13	260
2025-11-28	192.26	192.26	191.48	192.26	179.78	430
2025-11-27	190.78	191.70	190.55	190.78	178.40	54
2025-11-26	191.36	191.42	190.00	191.36	178.94	1,409
2025-11-25	188.06	190.48	188.06	188.06	175.85	28
2025-11-24	187.75	188.52	187.32	187.75	175.56	6,733
2025-11-21	184.41	186.30	184.24	184.41	172.44	201
2025-11-20	183.46	185.40	183.46	183.46	171.55	6,984
2025-11-19	183.84	183.84	182.12	183.63	171.71	2,945
2025-11-18	184.52	184.52	182.36	183.40	171.50	5,841
2025-11-17	184.34	186.00	183.70	184.34	172.38	195
2025-11-14	185.84	185.84	183.24	185.84	173.78	1,470
2025-11-13	185.76	186.30	185.54	185.76	173.70	1,812
2025-11-12	186.01	186.60	185.70	186.01	173.94	1,109
2025-11-11	185.86	187.92	185.64	185.86	173.80	123
2025-11-10	185.70	185.96	184.10	185.70	173.65	156
2025-11-07	186.03	187.86	184.54	186.03	173.96	1,128
2025-11-06	188.64	188.64	187.04	188.16	175.95	6,589

← NewerPage 4 of 22 · 1,264 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.