Sparebank 1 SMN historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 141.00 | 142.40 | 140.00 | 141.80 | 113.72 | 98,059 |
| 2024-02-26 | 141.40 | 141.40 | 140.20 | 140.40 | 112.60 | 99,244 |
| 2024-02-23 | 141.80 | 141.80 | 140.00 | 141.20 | 113.24 | 67,544 |
| 2024-02-22 | 141.40 | 142.20 | 140.20 | 140.40 | 112.60 | 58,368 |
| 2024-02-21 | 142.00 | 142.00 | 140.80 | 141.00 | 113.08 | 79,767 |
| 2024-02-20 | 144.00 | 144.00 | 140.80 | 141.60 | 113.56 | 122,510 |
| 2024-02-19 | 145.20 | 146.40 | 143.60 | 143.80 | 115.33 | 95,682 |
| 2024-02-16 | 148.20 | 148.20 | 146.40 | 146.60 | 117.57 | 91,893 |
| 2024-02-15 | 146.60 | 147.20 | 146.00 | 146.80 | 117.73 | 70,347 |
| 2024-02-14 | 146.40 | 147.60 | 146.00 | 146.60 | 117.57 | 66,044 |
| 2024-02-13 | 146.00 | 146.60 | 145.20 | 146.40 | 117.41 | 234,670 |
| 2024-02-12 | 143.00 | 146.20 | 143.00 | 146.20 | 117.25 | 74,586 |
| 2024-02-09 | 143.60 | 144.20 | 140.60 | 142.80 | 114.53 | 102,066 |
| 2024-02-08 | 146.20 | 147.00 | 142.00 | 143.00 | 114.69 | 79,210 |
| 2024-02-07 | 145.40 | 145.80 | 142.40 | 143.00 | 114.69 | 56,471 |
| 2024-02-06 | 146.40 | 146.60 | 145.00 | 145.40 | 116.61 | 60,270 |
| 2024-02-05 | 147.00 | 147.40 | 145.80 | 146.40 | 117.41 | 57,715 |
| 2024-02-02 | 144.80 | 147.00 | 144.60 | 147.00 | 117.89 | 73,172 |
| 2024-02-01 | 143.00 | 145.20 | 143.00 | 144.80 | 116.13 | 73,444 |
| 2024-01-31 | 144.60 | 144.60 | 142.60 | 143.40 | 115.01 | 98,423 |
| 2024-01-30 | 145.00 | 145.40 | 143.80 | 144.60 | 115.97 | 40,612 |
| 2024-01-29 | 145.00 | 145.40 | 143.40 | 144.00 | 115.49 | 52,917 |
| 2024-01-26 | 145.80 | 145.80 | 144.20 | 144.80 | 116.13 | 41,943 |
| 2024-01-25 | 144.40 | 145.80 | 144.40 | 145.40 | 116.61 | 63,663 |
| 2024-01-24 | 146.20 | 146.40 | 144.20 | 144.20 | 115.65 | 112,217 |
| 2024-01-23 | 144.00 | 145.60 | 143.80 | 145.60 | 116.77 | 60,368 |
| 2024-01-22 | 143.20 | 144.80 | 143.20 | 144.80 | 116.13 | 47,585 |
| 2024-01-19 | 143.80 | 143.80 | 143.00 | 143.20 | 114.85 | 61,898 |
| 2024-01-18 | 143.00 | 143.40 | 141.60 | 142.80 | 114.53 | 59,270 |
| 2024-01-17 | 141.40 | 142.60 | 139.80 | 142.20 | 114.05 | 99,343 |
| 2024-01-16 | 143.00 | 143.00 | 140.60 | 141.60 | 113.56 | 193,985 |
| 2024-01-15 | 145.20 | 145.20 | 142.60 | 143.00 | 114.69 | 51,943 |
| 2024-01-12 | 143.40 | 145.40 | 143.40 | 144.80 | 116.13 | 55,470 |
| 2024-01-11 | 142.40 | 145.00 | 142.20 | 143.40 | 115.01 | 90,502 |
| 2024-01-10 | 141.60 | 142.20 | 140.60 | 142.20 | 114.05 | 52,079 |
| 2024-01-09 | 140.00 | 141.60 | 139.20 | 141.60 | 113.56 | 76,915 |
| 2024-01-08 | 139.00 | 140.00 | 138.60 | 140.00 | 112.28 | 29,567 |
| 2024-01-05 | 139.40 | 139.60 | 138.40 | 138.80 | 111.32 | 41,313 |
| 2024-01-04 | 140.20 | 141.20 | 139.40 | 139.40 | 111.80 | 93,765 |
| 2024-01-03 | 141.00 | 141.00 | 139.00 | 139.20 | 111.64 | 54,464 |
| 2024-01-02 | 142.00 | 142.00 | 138.20 | 139.40 | 111.80 | 90,006 |
| 2023-12-29 | 140.20 | 142.00 | 140.20 | 141.80 | 113.72 | 66,755 |
| 2023-12-28 | 139.00 | 140.60 | 139.00 | 140.40 | 112.60 | 74,124 |
| 2023-12-27 | 138.00 | 140.00 | 137.60 | 140.00 | 112.28 | 53,515 |
| 2023-12-22 | 138.00 | 138.60 | 136.60 | 137.60 | 110.36 | 83,994 |
| 2023-12-21 | 138.00 | 138.40 | 136.60 | 137.40 | 110.20 | 94,430 |
| 2023-12-20 | 140.00 | 140.00 | 138.40 | 138.40 | 111.00 | 122,519 |
| 2023-12-19 | 138.80 | 139.60 | 137.80 | 139.60 | 111.96 | 148,204 |
| 2023-12-18 | 136.60 | 138.80 | 136.20 | 138.80 | 111.32 | 102,726 |
| 2023-12-15 | 137.00 | 138.80 | 135.20 | 135.20 | 108.43 | 627,720 |
| 2023-12-14 | 136.00 | 137.40 | 134.80 | 136.80 | 109.71 | 100,750 |
| 2023-12-13 | 135.00 | 136.60 | 134.40 | 136.40 | 109.39 | 79,682 |
| 2023-12-12 | 135.00 | 136.20 | 133.80 | 134.80 | 108.11 | 159,519 |
| 2023-12-11 | 133.40 | 134.20 | 132.40 | 134.20 | 107.63 | 94,684 |
| 2023-12-08 | 133.00 | 133.40 | 131.80 | 133.40 | 106.99 | 90,093 |
| 2023-12-07 | 134.00 | 134.60 | 133.40 | 133.80 | 107.31 | 102,801 |
| 2023-12-06 | 133.40 | 134.40 | 132.80 | 134.40 | 107.79 | 76,697 |
| 2023-12-05 | 134.00 | 134.00 | 131.00 | 133.40 | 106.99 | 70,815 |
| 2023-12-04 | 129.20 | 131.60 | 129.20 | 131.40 | 105.38 | 88,465 |
| 2023-12-01 | 129.00 | 129.40 | 128.60 | 129.20 | 103.62 | 169,833 |
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.