Sparebank 1 SMN historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	140.00	140.60	139.00	139.80	112.12	47,217
2023-09-06	141.20	141.20	138.80	140.20	112.44	67,362
2023-09-05	141.00	142.00	140.60	141.00	113.08	50,159
2023-09-04	141.00	142.40	141.00	141.60	113.56	50,392
2023-09-01	142.00	142.20	140.80	141.40	113.40	40,413
2023-08-31	140.80	141.60	140.60	140.80	112.92	655,443
2023-08-30	142.80	143.00	140.20	140.80	112.92	268,870
2023-08-29	144.60	144.60	141.60	142.00	113.88	88,592
2023-08-28	142.40	144.00	142.00	143.40	115.01	56,781
2023-08-25	141.40	142.40	140.60	142.20	114.05	47,402
2023-08-24	141.00	141.80	140.20	141.00	113.08	66,169
2023-08-23	140.00	141.20	139.60	141.20	113.24	351,077
2023-08-22	142.80	142.80	140.80	141.20	113.24	117,416
2023-08-21	142.00	143.60	141.40	141.80	113.72	100,780
2023-08-18	142.00	143.60	141.20	142.00	113.88	152,219
2023-08-17	142.60	144.60	142.60	143.20	114.85	64,109
2023-08-16	142.00	144.40	141.40	144.40	115.81	147,172
2023-08-15	144.60	145.00	142.00	142.00	113.88	75,158
2023-08-14	144.40	147.20	144.40	146.00	117.09	90,983
2023-08-11	145.00	147.40	144.20	144.40	115.81	154,528
2023-08-10	145.00	145.00	140.40	144.60	115.97	135,152
2023-08-09	144.80	144.80	142.60	144.20	115.65	59,943
2023-08-08	144.00	144.80	140.20	141.20	113.24	116,660
2023-08-07	143.20	144.60	142.80	144.40	115.81	257,404
2023-08-04	144.00	144.80	143.20	143.40	115.01	63,180
2023-08-03	139.60	143.60	139.60	143.60	115.17	68,059
2023-08-02	142.80	142.80	141.40	142.60	114.37	54,209
2023-08-01	142.00	143.00	141.80	142.80	114.53	43,780
2023-07-31	141.40	142.80	141.40	142.20	114.05	83,129
2023-07-28	142.00	142.00	140.80	141.40	113.40	22,401
2023-07-27	142.60	142.60	140.80	141.20	113.24	26,704
2023-07-26	140.40	141.00	140.00	141.00	113.08	42,090
2023-07-25	140.80	141.00	140.20	140.40	112.60	28,149
2023-07-24	139.60	140.40	138.40	140.40	112.60	38,859
2023-07-21	139.80	139.80	138.40	139.00	111.48	53,027
2023-07-20	137.80	138.80	137.20	138.40	111.00	28,928
2023-07-19	137.20	137.80	137.00	137.40	110.20	39,514
2023-07-18	135.60	137.00	135.20	137.00	109.87	46,863
2023-07-17	135.40	136.00	134.20	135.60	108.75	50,106
2023-07-14	137.00	137.00	134.80	135.40	108.59	36,077
2023-07-13	135.40	136.20	135.00	136.00	109.07	55,855
2023-07-12	137.00	138.00	136.20	136.20	109.23	36,632
2023-07-11	137.00	137.40	135.60	137.00	109.87	41,780
2023-07-10	138.00	138.60	136.00	136.40	109.39	59,339
2023-07-07	139.60	139.60	136.60	138.20	110.84	76,903
2023-07-06	139.80	140.60	138.80	138.80	111.32	56,250
2023-07-05	141.00	141.00	139.20	139.60	111.96	221,567
2023-07-04	140.80	142.00	139.60	140.00	112.28	60,190
2023-07-03	141.60	141.80	140.40	140.60	112.76	56,129
2023-06-30	140.80	141.60	140.80	141.00	113.08	122,537
2023-06-29	139.60	141.00	138.60	140.80	112.92	54,408
2023-06-28	138.00	139.20	138.00	139.20	111.64	132,016
2023-06-27	137.00	137.60	136.00	137.40	110.20	64,973
2023-06-26	139.40	140.00	135.40	136.60	109.55	219,058
2023-06-23	138.40	138.40	136.00	137.00	109.87	212,713
2023-06-22	139.40	141.00	138.20	138.80	111.32	264,710
2023-06-21	138.80	140.40	138.40	139.20	111.64	86,218
2023-06-20	137.80	139.00	136.80	138.40	111.00	175,495
2023-06-19	137.60	138.00	136.40	137.80	110.52	86,609
2023-06-16	137.00	138.40	137.00	137.60	110.36	76,012

← NewerPage 14 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.