Sparebank 1 SMN historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	193.06	193.06	192.42	193.06	180.53	178
2025-08-11	191.13	192.68	190.34	191.13	178.72	4,599
2025-08-08	192.28	192.28	189.84	191.65	179.21	76
2025-08-07	195.43	196.28	194.22	195.22	182.55	329
2025-08-06	192.24	193.22	192.00	192.24	179.76	2,890
2025-08-05	194.72	194.94	192.92	194.72	182.08	84
2025-08-04	192.57	195.19	192.08	195.19	182.52	942
2025-08-01	192.52	192.52	191.04	192.41	179.92	835
2025-07-31	192.86	193.04	191.30	192.86	180.34	242
2025-07-30	194.29	194.84	192.78	194.29	181.68	362
2025-07-29	194.29	194.60	192.54	194.29	181.68	270
2025-07-28	196.02	196.02	193.66	193.66	181.09	524
2025-07-25	194.46	195.38	194.02	194.46	181.84	1
2025-07-24	194.44	195.90	193.84	194.44	181.82	582
2025-07-23	192.84	193.86	192.84	192.84	180.32	215
2025-07-22	193.16	193.34	192.46	193.16	180.62	188
2025-07-21	195.11	195.11	192.80	195.11	182.45	122
2025-07-18	196.80	196.80	194.58	196.80	184.03	5,107
2025-07-17	199.72	199.72	197.02	199.72	186.76	133
2025-07-16	197.48	199.60	197.48	197.48	184.66	326
2025-07-15	199.52	200.60	198.16	199.52	186.57	160
2025-07-14	196.85	199.66	195.06	199.62	186.66	81
2025-07-11	201.00	201.00	195.43	195.43	182.75	716
2025-07-10	201.42	201.42	199.06	201.42	188.34	1,387
2025-07-09	199.50	200.90	199.50	199.71	186.75	1,997
2025-07-08	197.15	198.64	197.15	197.15	184.35	104
2025-07-07	196.36	197.88	196.02	196.36	183.61	236
2025-07-04	193.64	196.08	193.32	193.64	181.07	4,713
2025-07-03	194.72	196.16	194.72	194.72	182.08	105
2025-07-02	192.06	195.00	191.68	194.89	182.24	170
2025-07-01	192.41	192.41	191.00	192.41	179.92	69
2025-06-30	192.45	194.48	192.16	192.45	179.96	6,828
2025-06-27	190.66	191.76	190.00	190.66	178.29	91
2025-06-26	189.25	190.66	189.25	189.25	176.97	1,408
2025-06-25	188.41	189.72	188.14	188.41	176.18	426
2025-06-24	188.61	188.72	187.45	188.61	176.37	1,413
2025-06-23	187.30	189.78	186.84	187.30	175.14	216
2025-06-20	188.10	188.10	187.03	187.03	174.89	0
2025-06-19	186.78	186.78	186.62	186.74	174.62	489
2025-06-18	189.33	190.14	188.88	189.33	177.04	209
2025-06-17	190.33	190.33	188.99	190.33	177.98	107
2025-06-16	189.68	191.06	189.68	189.68	177.37	1,214
2025-06-13	190.33	190.60	189.92	190.33	177.98	164
2025-06-12	193.31	193.31	191.03	193.31	180.76	1,248
2025-06-11	194.27	194.40	192.84	194.27	181.66	2,197
2025-06-10	194.13	194.40	193.85	194.23	181.62	286
2025-06-09	191.32	191.32	191.32	191.32	178.90	0
2025-06-06	191.32	191.32	191.32	191.32	178.90	0
2025-06-05	192.53	192.53	192.02	192.53	180.03	72
2025-06-04	192.73	192.82	191.50	192.73	180.22	1,703
2025-06-03	192.73	192.88	192.12	192.73	180.22	1,069
2025-06-02	191.28	192.92	191.00	191.28	178.87	1
2025-05-30	189.31	191.96	189.02	191.63	179.19	58
2025-05-29	189.64	189.64	189.64	189.64	177.33	0
2025-05-28	192.00	192.00	189.38	189.64	177.33	2,330
2025-05-27	192.82	192.82	191.26	191.93	179.47	984
2025-05-23	196.35	197.08	193.49	193.49	180.93	134
2025-05-22	196.00	196.00	193.72	193.72	181.15	436
2025-05-21	194.33	196.94	194.06	194.33	181.72	563
2025-05-20	193.41	194.02	193.00	193.41	180.86	853

← NewerPage 6 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.