Sparebank 1 SMN historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	190.50	190.50	187.04	188.82	176.56	8,439
2025-11-04	189.94	189.94	188.90	188.90	176.64	431
2025-11-03	186.30	191.78	186.30	189.84	177.52	2,269
2025-10-31	189.51	190.44	185.24	186.89	174.76	780
2025-10-30	191.40	191.80	188.69	188.69	176.44	6,162
2025-10-29	188.98	192.54	188.58	191.69	179.25	45
2025-10-28	190.48	190.96	188.58	190.48	178.12	3,346
2025-10-27	190.64	190.64	187.80	190.64	178.27	1,571
2025-10-24	192.00	192.00	188.70	189.02	176.75	41
2025-10-23	190.78	191.94	189.92	190.78	178.40	7,141
2025-10-22	189.90	189.90	187.22	188.84	176.58	0
2025-10-21	191.54	192.48	191.22	191.54	179.11	5,417
2025-10-20	192.30	193.92	191.02	192.30	179.82	604
2025-10-17	193.68	193.68	190.84	192.84	180.32	52
2025-10-16	194.15	195.50	194.00	194.15	181.55	468
2025-10-15	193.92	195.56	193.92	193.92	181.33	646
2025-10-14	191.22	193.84	191.22	191.22	178.81	10,573
2025-10-13	192.63	193.50	190.64	192.63	180.13	1,180
2025-10-10	191.54	193.94	191.54	193.78	181.20	690
2025-10-09	189.60	191.72	189.22	189.60	177.29	168
2025-10-08	189.70	190.88	188.40	189.70	177.39	1,720
2025-10-07	190.44	190.76	190.44	190.44	178.08	5
2025-10-06	190.54	192.58	189.20	190.54	178.17	2,358
2025-10-03	190.60	191.68	189.18	190.60	178.23	152
2025-10-02	191.83	192.12	188.92	188.92	176.66	708
2025-10-01	194.01	194.74	192.46	194.01	181.42	202
2025-09-30	192.18	194.60	192.18	192.18	179.71	7,774
2025-09-29	191.69	193.32	190.92	191.69	179.25	219
2025-09-26	188.64	192.70	188.64	191.13	178.72	6,944
2025-09-25	190.60	190.60	188.48	190.60	178.23	33
2025-09-24	190.93	190.93	189.44	190.93	178.54	442
2025-09-23	191.40	191.40	190.12	190.99	178.59	480
2025-09-22	191.83	191.83	190.46	191.83	179.38	869
2025-09-19	192.46	192.46	190.68	192.34	179.86	11,561
2025-09-18	193.60	193.60	191.72	193.60	181.03	34
2025-09-17	193.90	194.78	191.86	193.90	181.32	33
2025-09-16	192.51	194.80	191.02	192.51	180.02	552
2025-09-15	192.04	194.62	192.04	194.48	181.86	22
2025-09-12	190.93	191.98	190.93	190.93	178.54	79
2025-09-11	190.97	191.48	189.98	190.97	178.58	108
2025-09-10	188.43	191.20	187.74	191.20	178.79	1,364
2025-09-09	188.18	188.72	187.16	188.18	175.97	837
2025-09-08	188.86	191.94	188.50	188.86	176.60	4
2025-09-05	188.59	189.98	188.16	188.59	176.35	289
2025-09-04	187.54	189.34	187.54	187.54	175.37	108
2025-09-03	189.39	189.39	187.10	189.39	177.10	404
2025-09-02	189.60	189.78	188.34	189.60	177.29	726
2025-09-01	191.98	191.98	189.30	189.66	177.35	1,223
2025-08-29	191.01	191.76	189.62	191.01	178.61	1,357
2025-08-28	192.73	193.00	191.26	192.73	180.22	87
2025-08-27	192.88	192.88	190.60	192.88	180.36	248
2025-08-26	194.13	194.13	192.56	194.13	181.53	7,101
2025-08-22	193.10	194.18	193.10	193.10	180.57	159
2025-08-21	192.16	194.66	192.16	192.16	179.69	5,967
2025-08-20	191.85	192.18	191.22	191.85	179.40	5,896
2025-08-19	193.49	193.82	192.40	193.49	180.93	1,804
2025-08-18	193.57	193.80	192.64	193.57	181.01	1
2025-08-15	192.00	194.24	191.60	192.00	179.54	16
2025-08-14	191.38	192.28	191.00	191.38	178.96	345
2025-08-13	192.41	192.41	192.00	192.41	179.92	0

← NewerPage 5 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.