Sparebank 1 SMN historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	129.00	129.20	127.80	129.00	103.46	541,259
2023-11-29	129.00	129.20	128.20	128.80	103.30	110,827
2023-11-28	129.40	129.80	128.40	129.00	103.46	263,107
2023-11-27	128.80	129.80	128.60	129.40	103.78	132,489
2023-11-24	128.20	129.00	128.20	128.60	103.14	54,126
2023-11-23	127.40	128.40	127.00	128.40	102.98	188,413
2023-11-22	128.00	128.60	126.60	127.40	102.18	254,188
2023-11-21	128.80	128.80	127.00	127.80	102.50	200,443
2023-11-20	128.00	129.20	128.00	128.40	102.98	124,372
2023-11-17	127.60	128.40	127.60	128.00	102.66	256,254
2023-11-16	129.60	130.20	127.80	128.00	102.66	55,249
2023-11-15	130.00	130.40	128.80	130.00	104.26	98,439
2023-11-14	129.00	130.60	129.00	130.00	104.26	107,017
2023-11-13	128.00	129.40	127.60	129.20	103.62	127,216
2023-11-10	130.00	130.00	128.40	128.80	103.30	67,243
2023-11-09	129.40	130.20	128.40	130.00	104.26	101,381
2023-11-08	131.80	132.60	129.00	130.40	104.58	175,474
2023-11-07	132.00	133.00	130.20	131.40	105.38	161,887
2023-11-06	130.00	132.40	129.80	131.80	105.70	82,706
2023-11-03	129.40	130.60	129.00	129.60	103.94	116,842
2023-11-02	133.00	133.00	127.80	129.00	103.46	503,285
2023-11-01	134.00	135.20	133.60	134.40	107.79	83,975
2023-10-31	134.00	135.60	134.00	135.40	108.59	77,055
2023-10-30	135.00	136.00	133.60	133.60	107.15	84,125
2023-10-27	135.00	135.60	133.60	134.20	107.63	59,628
2023-10-26	135.00	135.40	132.60	134.40	107.79	115,380
2023-10-25	137.00	137.00	134.80	134.80	108.11	107,250
2023-10-24	136.80	137.00	135.20	135.60	108.75	59,779
2023-10-23	136.20	137.40	135.60	136.80	109.71	44,405
2023-10-20	137.00	138.60	135.60	136.80	109.71	78,641
2023-10-19	140.20	140.20	137.20	137.80	110.52	77,963
2023-10-18	138.00	140.80	138.00	140.80	112.92	100,484
2023-10-17	138.20	138.80	137.80	138.00	110.68	90,910
2023-10-16	138.00	138.80	138.00	138.00	110.68	51,257
2023-10-13	140.80	141.20	138.40	139.20	111.64	62,330
2023-10-12	139.80	141.00	139.60	140.60	112.76	65,801
2023-10-11	139.00	140.00	138.20	140.00	112.28	50,432
2023-10-10	137.60	139.80	137.60	138.80	111.32	37,040
2023-10-09	137.00	138.60	136.40	138.20	110.84	95,289
2023-10-06	137.00	138.60	135.80	136.60	109.55	45,906
2023-10-05	134.80	137.20	134.20	137.00	109.87	51,787
2023-10-04	137.00	137.00	134.60	134.60	107.95	39,362
2023-10-03	139.60	139.60	136.00	136.80	109.71	69,102
2023-10-02	137.00	138.00	136.80	137.40	110.20	37,730
2023-09-29	139.20	139.20	137.00	137.20	110.04	86,906
2023-09-28	138.00	138.00	136.80	137.20	110.04	356,379
2023-09-27	138.40	139.00	137.20	138.20	110.84	216,247
2023-09-26	140.00	140.60	138.60	139.00	111.48	278,992
2023-09-25	142.20	142.80	140.20	140.20	112.44	62,411
2023-09-22	143.00	144.00	142.20	143.00	114.69	66,072
2023-09-21	144.00	144.20	142.80	143.80	115.33	43,466
2023-09-20	143.40	144.80	142.80	144.20	115.65	103,230
2023-09-19	143.00	143.80	142.00	143.20	114.85	138,515
2023-09-18	143.00	143.80	142.40	142.60	114.37	41,190
2023-09-15	141.60	143.40	141.60	143.20	114.85	137,632
2023-09-14	140.00	142.60	140.00	141.60	113.56	81,348
2023-09-13	142.00	142.20	140.40	140.40	112.60	65,498
2023-09-12	140.80	142.00	140.20	142.00	113.88	27,766
2023-09-11	140.60	141.60	140.20	140.40	112.60	52,437
2023-09-08	139.20	140.60	138.60	140.40	112.60	111,970

← NewerPage 13 of 21 · 1,260 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.