Sparebank 1 SMN historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 158.12 | 158.14 | 156.40 | 157.12 | 137.21 | 65,406 |
| 2024-08-21 | 159.38 | 160.08 | 158.00 | 158.00 | 137.98 | 99,447 |
| 2024-08-20 | 160.00 | 160.00 | 158.24 | 159.60 | 139.38 | 72,111 |
| 2024-08-19 | 160.00 | 161.80 | 159.08 | 159.56 | 139.34 | 73,226 |
| 2024-08-16 | 155.56 | 159.88 | 155.56 | 159.66 | 139.43 | 62,016 |
| 2024-08-15 | 157.10 | 158.82 | 155.80 | 158.06 | 138.03 | 53,941 |
| 2024-08-14 | 154.82 | 157.00 | 154.40 | 157.00 | 137.11 | 50,150 |
| 2024-08-13 | 154.78 | 154.78 | 153.00 | 154.50 | 134.92 | 54,727 |
| 2024-08-12 | 153.00 | 154.00 | 152.00 | 152.44 | 133.13 | 51,405 |
| 2024-08-09 | 156.00 | 156.00 | 151.44 | 152.70 | 133.35 | 165,612 |
| 2024-08-08 | 156.40 | 156.40 | 150.74 | 154.24 | 134.70 | 185,003 |
| 2024-08-07 | 155.80 | 156.34 | 153.30 | 155.28 | 135.61 | 108,936 |
| 2024-08-06 | 153.00 | 156.34 | 151.60 | 153.66 | 134.19 | 134,477 |
| 2024-08-05 | 150.00 | 154.80 | 148.00 | 153.22 | 133.81 | 196,550 |
| 2024-08-02 | 160.90 | 160.90 | 157.90 | 158.52 | 138.43 | 94,750 |
| 2024-08-01 | 164.98 | 164.98 | 161.10 | 161.16 | 140.74 | 49,527 |
| 2024-07-31 | 161.00 | 166.68 | 160.92 | 162.86 | 142.23 | 122,993 |
| 2024-07-30 | 160.80 | 160.80 | 159.50 | 160.30 | 139.99 | 47,497 |
| 2024-07-29 | 158.00 | 160.94 | 157.02 | 160.26 | 139.95 | 85,399 |
| 2024-07-26 | 159.00 | 159.00 | 156.88 | 158.18 | 138.14 | 44,767 |
| 2024-07-25 | 158.00 | 158.50 | 157.00 | 158.16 | 138.12 | 45,808 |
| 2024-07-24 | 157.70 | 158.78 | 157.52 | 158.28 | 138.23 | 29,207 |
| 2024-07-23 | 157.32 | 159.00 | 156.60 | 157.72 | 137.74 | 65,257 |
| 2024-07-22 | 157.38 | 158.00 | 156.58 | 157.02 | 137.12 | 63,315 |
| 2024-07-19 | 154.00 | 157.36 | 152.74 | 157.00 | 137.11 | 161,551 |
| 2024-07-18 | 153.00 | 153.68 | 152.00 | 153.68 | 134.21 | 70,730 |
| 2024-07-17 | 152.16 | 152.70 | 150.82 | 151.60 | 132.39 | 42,061 |
| 2024-07-16 | 153.30 | 153.30 | 150.86 | 152.16 | 132.88 | 49,917 |
| 2024-07-15 | 151.50 | 152.10 | 150.60 | 151.20 | 132.04 | 32,581 |
| 2024-07-12 | 154.40 | 154.40 | 151.70 | 151.72 | 132.50 | 63,524 |
| 2024-07-11 | 153.00 | 153.56 | 151.70 | 152.46 | 133.14 | 58,111 |
| 2024-07-10 | 153.00 | 153.00 | 150.06 | 150.88 | 131.76 | 63,951 |
| 2024-07-09 | 154.98 | 154.98 | 151.42 | 151.42 | 132.23 | 58,133 |
| 2024-07-08 | 154.14 | 155.38 | 153.76 | 154.26 | 134.71 | 60,393 |
| 2024-07-05 | 154.56 | 154.94 | 153.00 | 154.12 | 134.59 | 56,127 |
| 2024-07-04 | 153.50 | 155.48 | 153.48 | 154.54 | 134.96 | 87,396 |
| 2024-07-03 | 154.00 | 155.02 | 153.20 | 153.20 | 133.79 | 29,910 |
| 2024-07-02 | 153.76 | 155.32 | 152.84 | 154.88 | 135.26 | 66,914 |
| 2024-07-01 | 151.94 | 154.66 | 151.58 | 153.76 | 134.28 | 84,223 |
| 2024-06-28 | 150.52 | 151.80 | 149.90 | 151.12 | 131.97 | 91,694 |
| 2024-06-27 | 150.00 | 151.00 | 149.54 | 150.52 | 131.45 | 42,339 |
| 2024-06-26 | 153.00 | 153.00 | 150.12 | 150.74 | 131.64 | 218,195 |
| 2024-06-25 | 153.78 | 153.88 | 151.86 | 152.50 | 133.18 | 35,965 |
| 2024-06-24 | 152.00 | 153.48 | 151.30 | 153.48 | 134.03 | 74,014 |
| 2024-06-21 | 152.00 | 152.76 | 150.88 | 152.00 | 132.74 | 127,823 |
| 2024-06-20 | 151.32 | 152.92 | 150.88 | 151.36 | 132.18 | 42,514 |
| 2024-06-19 | 152.00 | 152.82 | 151.32 | 151.78 | 132.55 | 23,740 |
| 2024-06-18 | 151.18 | 153.06 | 150.76 | 152.50 | 133.18 | 72,880 |
| 2024-06-17 | 148.00 | 151.08 | 148.00 | 151.00 | 131.87 | 108,997 |
| 2024-06-14 | 149.50 | 149.50 | 147.06 | 147.90 | 129.16 | 85,716 |
| 2024-06-13 | 148.58 | 149.10 | 147.08 | 147.38 | 128.71 | 36,732 |
| 2024-06-12 | 147.80 | 149.38 | 147.80 | 148.58 | 129.75 | 86,384 |
| 2024-06-11 | 148.00 | 148.00 | 146.58 | 147.60 | 128.90 | 102,896 |
| 2024-06-10 | 149.50 | 149.50 | 146.84 | 148.24 | 129.46 | 61,091 |
| 2024-06-07 | 150.00 | 150.00 | 148.32 | 149.50 | 130.56 | 82,608 |
| 2024-06-06 | 151.00 | 151.00 | 148.60 | 149.94 | 130.94 | 53,351 |
| 2024-06-05 | 151.00 | 151.12 | 149.66 | 149.84 | 130.85 | 175,500 |
| 2024-06-04 | 153.80 | 153.80 | 150.08 | 150.40 | 131.34 | 132,363 |
| 2024-06-03 | 153.00 | 154.40 | 151.80 | 152.50 | 133.18 | 88,358 |
| 2024-05-31 | 151.40 | 152.90 | 151.12 | 152.90 | 133.53 | 212,772 |
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.