Sparebank 1 SMN historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	193.74	193.98	190.81	190.81	178.43	1,250
2025-05-16	193.64	193.64	192.58	193.64	181.07	1,723
2025-05-15	190.27	191.08	189.20	190.27	177.92	145
2025-05-14	187.89	190.70	186.80	190.64	178.27	13,806
2025-05-13	188.12	188.12	186.58	188.12	175.91	1,889
2025-05-12	187.96	187.96	185.54	186.54	174.43	1,763
2025-05-09	186.30	186.30	183.74	184.82	172.82	370
2025-05-08	194.00	194.00	185.84	187.56	175.39	515
2025-05-07	191.69	193.58	191.00	191.69	179.25	615
2025-05-06	190.78	192.66	190.78	190.78	178.40	1,234
2025-05-02	189.23	190.46	188.36	190.15	177.81	899
2025-05-01	187.17	187.17	187.17	187.17	175.02	0
2025-04-30	184.71	188.14	180.76	187.17	175.02	27,205
2025-04-29	183.52	184.78	183.02	183.52	171.61	4,930
2025-04-28	181.51	182.66	181.00	181.51	169.73	2,087
2025-04-25	181.21	181.21	178.00	181.21	169.45	1,924
2025-04-24	180.02	180.88	179.02	180.02	168.34	2,075
2025-04-23	177.41	179.76	177.41	177.41	165.90	2,640
2025-04-22	176.41	176.82	175.38	176.49	165.04	2,916
2025-04-17	177.35	177.35	177.35	177.35	165.84	0
2025-04-16	177.31	177.35	175.04	177.35	165.84	626
2025-04-15	177.35	177.94	177.34	177.35	165.84	653
2025-04-14	175.56	175.56	174.02	175.56	164.17	681
2025-04-11	171.11	173.08	169.86	171.11	160.00	5,832
2025-04-10	172.82	172.82	169.68	169.68	158.67	2,424
2025-04-09	165.25	166.46	164.88	165.18	154.46	7,668
2025-04-08	169.62	169.68	166.32	169.39	158.40	3,680
2025-04-07	164.42	168.20	164.42	168.20	157.28	1,665
2025-04-04	177.60	177.60	172.30	173.68	162.41	1,722
2025-04-03	180.24	181.28	178.92	180.24	168.54	3,727
2025-04-02	182.12	182.12	181.30	181.33	169.56	1,308
2025-04-01	183.77	184.14	183.08	183.77	171.84	501,920
2025-03-31	181.45	183.15	180.02	181.45	169.67	2,755
2025-03-28	183.24	183.24	180.56	183.24	171.35	1,616
2025-03-27	183.28	183.52	182.26	183.28	171.38	7,986
2025-03-26	181.49	183.40	180.96	181.49	169.71	818
2025-03-25	179.66	181.64	179.66	179.89	168.21	11,946
2025-03-24	178.66	178.66	176.20	178.66	167.06	2,417
2025-03-21	177.74	179.20	176.59	177.74	166.20	1,848
2025-03-20	189.51	189.51	187.64	189.51	165.52	805
2025-03-19	188.73	189.32	188.34	188.73	164.84	1,577
2025-03-18	190.01	190.70	189.48	190.01	165.96	252,295
2025-03-17	188.63	188.68	188.02	188.63	164.75	9,065
2025-03-14	184.86	187.44	184.86	187.28	163.57	7,457
2025-03-13	184.00	184.28	183.14	184.00	160.71	2,345
2025-03-12	182.56	182.56	179.62	182.37	159.29	964
2025-03-11	180.77	181.30	179.90	180.77	157.89	3,585
2025-03-10	183.20	183.20	181.10	183.20	160.01	3,126
2025-03-07	179.71	181.02	178.96	179.71	156.96	1,345
2025-03-06	181.23	181.23	178.96	181.23	158.29	5,415
2025-03-05	180.26	181.80	179.60	180.26	157.44	852
2025-03-04	182.81	183.50	179.70	180.12	157.32	8,400
2025-03-03	183.36	183.56	183.36	183.36	160.15	1,437
2025-02-28	183.07	183.84	181.00	183.07	159.90	2,475
2025-02-27	184.73	184.98	183.74	184.73	161.35	1,259
2025-02-26	182.08	184.13	182.08	183.83	160.56	2,860
2025-02-25	181.80	182.38	181.80	181.80	158.79	1,865
2025-02-24	181.55	181.88	180.24	181.55	158.57	1,231
2025-02-21	180.36	181.36	180.30	180.36	157.53	2,755
2025-02-20	180.55	180.55	178.54	180.55	157.70	1,875

← NewerPage 7 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.