Sparebank 1 SMN historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	180.38	181.48	180.38	180.38	157.55	1,757
2025-02-18	179.44	179.90	179.24	179.44	156.73	2,702
2025-02-17	178.01	180.00	178.01	178.01	155.48	13,602
2025-02-14	179.84	179.84	176.24	176.24	153.93	7,734
2025-02-13	180.63	181.74	180.56	180.63	157.77	11,155
2025-02-12	179.56	180.32	176.36	179.38	156.67	5,244
2025-02-11	180.47	180.82	179.28	180.47	157.63	1,180
2025-02-10	181.84	181.84	180.44	181.84	158.82	3,842
2025-02-07	181.66	181.66	180.08	181.66	158.67	4,686
2025-02-06	181.98	181.98	180.55	180.55	157.70	1,828
2025-02-05	182.78	182.78	181.80	182.78	159.64	878
2025-02-04	181.29	181.58	181.18	181.29	158.34	7,113
2025-02-03	181.53	181.80	181.10	181.53	158.55	7,169
2025-01-31	183.32	183.32	181.34	183.32	160.11	1,842
2025-01-30	183.65	184.26	182.12	183.65	160.40	1,927
2025-01-29	183.92	183.92	182.04	182.11	159.06	3,837
2025-01-28	181.72	183.84	181.72	182.58	159.47	10,017
2025-01-27	179.01	179.22	178.50	179.01	156.35	1,781
2025-01-24	179.61	179.61	178.82	179.61	156.87	2,249
2025-01-23	180.26	180.38	178.32	180.26	157.44	1,666
2025-01-22	179.73	180.88	179.73	179.73	156.98	1,247
2025-01-21	178.68	178.95	178.68	178.68	156.06	1,234
2025-01-20	179.44	179.44	178.42	179.44	156.73	1,542
2025-01-17	177.52	179.90	177.52	179.79	157.03	1,474
2025-01-16	177.44	177.44	176.30	176.30	153.98	2,282
2025-01-15	177.16	178.34	176.34	177.16	154.73	1,948
2025-01-14	175.20	177.00	175.20	175.20	153.02	5,302
2025-01-13	173.43	173.43	172.64	173.43	151.48	1,422
2025-01-10	172.00	172.96	172.00	172.00	150.23	457
2025-01-09	172.57	173.60	171.76	172.57	150.73	994
2025-01-08	172.24	173.00	172.00	172.24	150.44	1,949
2025-01-07	171.36	171.92	170.64	171.36	149.67	1,743
2025-01-06	171.74	171.74	170.96	171.50	149.79	1,340
2025-01-03	171.26	173.14	171.26	171.26	149.58	2,158
2025-01-02	171.61	171.61	170.50	171.61	149.89	1,223
2024-12-31	170.25	170.25	170.25	170.25	148.70	0
2024-12-30	170.25	171.32	169.20	170.25	148.70	2,668
2024-12-27	169.14	169.70	168.38	168.38	147.07	1,652
2024-12-24	169.25	169.25	169.25	169.25	147.83	0
2024-12-23	169.25	169.25	167.10	169.25	147.83	1,185
2024-12-20	168.82	169.98	166.25	166.25	145.21	4,082
2024-12-19	169.35	169.80	169.16	169.35	147.91	1,740
2024-12-18	167.98	170.24	167.98	168.57	147.23	738
2024-12-17	171.58	171.58	168.40	169.16	147.75	1,534
2024-12-16	169.94	172.10	169.94	172.10	150.32	215
2024-12-13	167.17	169.54	167.00	167.17	146.01	4,976
2024-12-12	165.66	166.76	165.48	165.66	144.69	4,939
2024-12-11	166.66	167.50	166.64	166.66	145.56	1,337
2024-12-10	166.99	166.99	165.78	166.99	145.85	875
2024-12-09	166.60	166.94	166.38	166.60	145.51	4,147
2024-12-06	165.53	166.10	165.28	165.53	144.58	1,863
2024-12-05	166.21	166.34	165.80	166.21	145.17	1,219
2024-12-04	165.27	166.30	165.27	165.27	144.35	2,231
2024-12-03	164.46	165.64	164.46	165.64	144.67	946
2024-12-02	162.83	163.92	162.64	162.83	142.22	237
2024-11-29	164.75	165.28	163.90	164.75	143.90	689
2024-11-28	164.38	164.90	164.38	164.38	143.57	1,333
2024-11-27	163.34	164.98	163.34	163.34	142.66	4,324
2024-11-26	165.49	165.49	164.04	165.49	144.54	6,540
2024-11-25	164.43	166.37	164.30	164.43	143.62	5,761

← NewerPage 8 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.