Sparebank 1 SMN historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	164.80	164.80	163.50	164.80	143.94	1,209
2024-11-21	164.14	164.98	164.14	164.14	143.36	8,683
2024-11-20	163.73	164.52	162.98	163.73	143.00	1,777
2024-11-19	163.09	163.14	161.30	163.09	142.45	1,488
2024-11-18	163.48	163.48	161.50	161.70	141.23	2,004
2024-11-15	161.80	163.24	161.78	161.80	141.32	1,018
2024-11-14	161.12	163.78	161.12	161.12	140.73	4,527
2024-11-13	161.76	163.50	161.02	161.84	141.35	1,100
2024-11-12	166.54	167.28	165.86	166.54	145.46	1,851
2024-11-11	166.50	169.08	166.50	168.51	147.18	1,549
2024-11-08	165.41	165.75	164.46	165.41	144.47	3,035
2024-11-07	165.60	167.32	165.48	165.60	144.64	2,151
2024-11-06	162.98	165.48	162.98	164.96	144.08	7,926
2024-11-05	164.04	164.04	162.18	164.04	143.28	1,018
2024-11-04	162.78	164.24	162.78	162.78	142.17	1,065
2024-11-01	164.57	164.57	162.90	164.57	143.74	1,351
2024-10-31	164.90	165.60	160.50	162.35	141.80	13,551
2024-10-30	164.32	165.34	163.70	164.32	143.52	5,412
2024-10-29	165.08	165.08	163.86	165.08	144.18	1,691
2024-10-28	163.77	164.86	163.30	163.77	143.04	3,107
2024-10-25	163.71	164.42	163.66	163.71	142.99	2,101
2024-10-24	164.49	164.66	163.44	164.49	143.67	1,430
2024-10-23	163.17	164.78	162.68	163.17	142.52	1,691
2024-10-22	161.74	163.50	161.74	161.74	141.27	8,880
2024-10-21	158.99	161.56	158.28	161.35	140.93	3,272
2024-10-18	156.88	158.74	156.88	156.88	137.02	6,437
2024-10-17	156.63	158.57	156.63	157.82	137.84	1,896
2024-10-16	154.01	154.61	154.00	154.01	134.52	2,106
2024-10-15	154.72	154.72	153.14	154.72	135.14	1,605
2024-10-14	154.21	154.70	154.21	154.21	134.69	3,056
2024-10-11	154.48	154.48	153.90	154.48	134.93	2,802
2024-10-10	154.27	155.60	153.94	154.27	134.74	2,195
2024-10-09	153.51	153.64	153.14	153.51	134.08	442
2024-10-08	152.45	153.86	152.36	152.45	133.15	522
2024-10-07	153.62	153.63	153.12	153.62	134.17	1,469
2024-10-04	152.77	153.18	152.00	152.77	133.43	2,919
2024-10-03	152.26	152.26	151.06	152.26	132.99	985
2024-10-02	152.63	152.76	152.28	152.63	133.31	713
2024-10-01	153.70	153.70	152.39	153.70	134.24	1,213
2024-09-30	153.49	153.49	152.96	153.49	134.06	574
2024-09-27	152.59	153.62	152.56	152.59	133.27	1,540
2024-09-26	150.78	152.60	150.78	150.78	131.69	1,342
2024-09-25	151.06	151.06	150.07	150.07	131.07	102
2024-09-24	152.02	152.74	152.02	152.02	132.78	2,756
2024-09-23	153.45	153.45	152.16	153.45	134.03	1,101
2024-09-20	153.82	153.82	152.54	153.82	134.35	4,043
2024-09-19	153.00	153.00	152.21	153.00	133.63	551
2024-09-18	152.41	152.98	152.41	152.41	133.12	1,510
2024-09-17	152.53	153.00	152.24	152.53	133.22	2,118
2024-09-16	153.25	153.25	152.02	153.25	133.85	612
2024-09-13	150.83	152.46	150.83	150.83	131.74	913
2024-09-12	150.58	151.10	149.02	150.58	131.52	1,586
2024-09-11	151.75	151.75	150.30	151.75	132.54	5,415
2024-09-10	151.65	152.66	150.84	151.65	132.45	3,386
2024-09-09	151.61	151.96	151.61	151.61	132.42	368
2024-09-06	153.74	153.74	152.66	153.74	134.28	231
2024-09-05	154.23	154.28	153.90	154.23	134.71	634
2024-09-04	153.60	155.40	153.60	153.60	134.16	7,378
2024-09-03	156.61	156.76	154.29	154.29	134.76	32,665
2024-09-02	158.29	158.29	156.50	158.29	138.25	6,418

← NewerPage 9 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.