Sparebank 1 SMN historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 151.00 | 152.40 | 149.70 | 151.40 | 132.22 | 82,768 |
| 2024-05-29 | 150.90 | 151.32 | 149.94 | 150.00 | 130.99 | 102,009 |
| 2024-05-28 | 149.60 | 151.48 | 149.60 | 150.42 | 131.36 | 106,350 |
| 2024-05-27 | 149.00 | 149.70 | 148.32 | 149.70 | 130.73 | 37,303 |
| 2024-05-24 | 148.60 | 149.58 | 147.48 | 149.20 | 130.30 | 167,098 |
| 2024-05-23 | 146.50 | 148.96 | 146.50 | 148.60 | 129.77 | 73,421 |
| 2024-05-22 | 146.30 | 147.84 | 145.88 | 147.24 | 128.58 | 127,682 |
| 2024-05-21 | 149.74 | 149.74 | 146.16 | 146.58 | 128.01 | 103,216 |
| 2024-05-16 | 150.50 | 150.88 | 148.14 | 149.74 | 130.77 | 65,982 |
| 2024-05-15 | 150.00 | 150.70 | 148.50 | 150.20 | 131.17 | 117,149 |
| 2024-05-14 | 153.36 | 153.36 | 148.64 | 149.16 | 130.26 | 110,325 |
| 2024-05-13 | 150.30 | 153.70 | 150.30 | 153.26 | 133.84 | 202,915 |
| 2024-05-10 | 148.72 | 151.34 | 148.70 | 150.30 | 131.26 | 156,049 |
| 2024-05-08 | 147.00 | 148.70 | 146.72 | 148.70 | 129.86 | 136,110 |
| 2024-05-07 | 147.00 | 147.14 | 145.80 | 147.00 | 128.37 | 71,467 |
| 2024-05-06 | 146.70 | 147.98 | 146.58 | 147.36 | 128.69 | 42,213 |
| 2024-05-03 | 145.72 | 147.22 | 145.52 | 147.00 | 128.37 | 72,669 |
| 2024-05-02 | 146.50 | 146.50 | 143.50 | 145.74 | 127.27 | 58,872 |
| 2024-04-30 | 143.00 | 146.56 | 143.00 | 146.32 | 127.78 | 183,452 |
| 2024-04-29 | 141.50 | 144.02 | 140.84 | 144.00 | 125.75 | 68,604 |
| 2024-04-26 | 142.50 | 143.30 | 141.50 | 142.00 | 124.01 | 184,742 |
| 2024-04-25 | 142.00 | 142.50 | 141.00 | 141.92 | 123.94 | 60,645 |
| 2024-04-24 | 142.00 | 142.00 | 139.60 | 141.34 | 123.43 | 65,579 |
| 2024-04-23 | 143.00 | 143.00 | 140.78 | 142.00 | 124.01 | 80,332 |
| 2024-04-22 | 140.00 | 143.00 | 140.00 | 142.52 | 124.46 | 199,169 |
| 2024-04-19 | 140.30 | 140.72 | 139.34 | 140.46 | 122.66 | 55,527 |
| 2024-04-18 | 141.00 | 141.42 | 139.22 | 140.30 | 122.52 | 73,707 |
| 2024-04-17 | 141.00 | 142.14 | 140.02 | 140.94 | 123.08 | 80,641 |
| 2024-04-16 | 141.76 | 141.94 | 139.80 | 141.00 | 123.13 | 120,093 |
| 2024-04-15 | 141.50 | 142.48 | 140.92 | 141.20 | 123.31 | 231,577 |
| 2024-04-12 | 142.36 | 143.00 | 141.60 | 142.46 | 124.41 | 78,417 |
| 2024-04-11 | 145.42 | 145.42 | 141.74 | 141.86 | 123.89 | 100,507 |
| 2024-04-10 | 142.44 | 145.34 | 142.44 | 144.88 | 126.52 | 118,907 |
| 2024-04-09 | 142.70 | 143.90 | 141.70 | 142.82 | 124.72 | 112,552 |
| 2024-04-08 | 141.84 | 143.52 | 141.14 | 142.74 | 124.65 | 163,859 |
| 2024-04-05 | 139.70 | 142.16 | 139.26 | 141.40 | 123.48 | 95,499 |
| 2024-04-04 | 140.98 | 140.98 | 139.46 | 139.50 | 121.82 | 127,878 |
| 2024-04-03 | 138.00 | 140.80 | 137.20 | 139.50 | 121.82 | 174,704 |
| 2024-04-02 | 137.80 | 139.98 | 136.80 | 138.00 | 120.51 | 255,474 |
| 2024-03-27 | 139.00 | 139.20 | 137.40 | 137.80 | 120.34 | 70,106 |
| 2024-03-26 | 137.00 | 138.80 | 136.00 | 138.80 | 121.21 | 86,050 |
| 2024-03-25 | 136.60 | 137.40 | 135.20 | 136.60 | 119.29 | 100,110 |
| 2024-03-22 | 136.00 | 137.20 | 135.80 | 136.40 | 119.12 | 193,857 |
| 2024-03-21 | 147.00 | 147.80 | 146.20 | 147.00 | 117.89 | 163,997 |
| 2024-03-20 | 147.40 | 148.00 | 146.00 | 146.00 | 117.09 | 88,998 |
| 2024-03-19 | 147.00 | 148.40 | 147.00 | 147.40 | 118.22 | 118,288 |
| 2024-03-18 | 148.80 | 149.80 | 146.60 | 147.40 | 118.22 | 99,916 |
| 2024-03-15 | 146.00 | 148.40 | 146.00 | 148.40 | 119.02 | 617,981 |
| 2024-03-14 | 148.00 | 148.00 | 145.80 | 146.60 | 117.57 | 55,688 |
| 2024-03-13 | 145.40 | 148.00 | 145.40 | 147.60 | 118.38 | 106,359 |
| 2024-03-12 | 145.00 | 146.40 | 144.60 | 146.00 | 117.09 | 66,975 |
| 2024-03-11 | 143.80 | 145.00 | 143.80 | 144.60 | 115.97 | 56,248 |
| 2024-03-08 | 143.20 | 145.20 | 143.20 | 144.80 | 116.13 | 51,035 |
| 2024-03-07 | 143.00 | 143.80 | 142.00 | 143.00 | 114.69 | 127,690 |
| 2024-03-06 | 144.00 | 144.20 | 141.60 | 141.60 | 113.56 | 61,748 |
| 2024-03-05 | 144.60 | 144.60 | 143.20 | 143.20 | 114.85 | 54,240 |
| 2024-03-04 | 145.60 | 145.80 | 144.20 | 144.80 | 116.13 | 50,148 |
| 2024-03-01 | 144.00 | 146.60 | 144.00 | 145.00 | 116.29 | 109,338 |
| 2024-02-29 | 144.00 | 144.40 | 143.00 | 144.40 | 115.81 | 76,880 |
| 2024-02-28 | 142.20 | 143.80 | 141.60 | 143.80 | 115.33 | 62,456 |
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.