Sparebank 1 SMN historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	137.60	138.40	137.00	137.20	110.04	106,496
2023-06-14	136.00	138.20	135.60	137.60	110.36	107,663
2023-06-13	136.00	136.20	134.00	136.20	109.23	59,976
2023-06-12	136.20	136.40	134.80	135.20	108.43	157,456
2023-06-09	135.60	136.40	135.20	136.00	109.07	127,958
2023-06-08	137.00	137.80	134.60	135.60	108.75	94,934
2023-06-07	136.00	137.60	136.00	137.60	110.36	114,425
2023-06-06	137.20	137.20	135.40	136.40	109.39	44,989
2023-06-05	137.00	137.80	136.80	137.20	110.04	111,155
2023-06-02	135.20	137.20	135.00	137.20	110.04	105,420
2023-06-01	134.60	135.60	134.40	135.00	108.27	55,966
2023-05-31	133.60	134.80	133.20	133.80	107.31	391,904
2023-05-30	134.60	136.80	133.80	134.80	108.11	171,670
2023-05-26	135.00	135.20	133.00	134.60	107.95	112,062
2023-05-25	134.60	135.80	134.00	134.80	108.11	158,698
2023-05-24	135.80	135.80	134.00	134.80	108.11	243,307
2023-05-23	135.80	136.80	135.40	135.40	108.59	72,122
2023-05-22	134.40	135.60	134.00	135.40	108.59	191,169
2023-05-19	133.20	135.00	133.00	134.80	108.11	92,386
2023-05-16	133.80	133.80	132.00	132.40	106.19	235,985
2023-05-15	131.60	133.40	129.60	133.40	106.99	179,308
2023-05-12	132.40	132.80	130.20	130.80	104.90	306,341
2023-05-11	132.20	132.20	129.20	131.00	105.06	129,322
2023-05-10	134.00	134.20	131.40	132.20	106.03	216,265
2023-05-09	134.60	135.00	133.40	135.00	108.27	97,496
2023-05-08	135.40	136.40	135.00	135.00	108.27	126,127
2023-05-05	134.40	136.40	132.80	135.20	108.43	131,368
2023-05-04	135.40	135.80	132.60	133.40	106.99	171,094
2023-05-03	137.00	137.40	134.40	135.80	108.91	154,167
2023-05-02	138.20	138.20	136.40	136.60	109.55	112,000
2023-04-28	136.40	137.80	134.60	137.80	110.52	174,617
2023-04-27	135.00	136.20	133.60	136.20	109.23	173,029
2023-04-26	133.40	135.00	132.60	134.40	107.79	138,977
2023-04-25	133.20	134.60	132.40	134.20	107.63	96,626
2023-04-24	133.20	134.00	132.80	134.00	107.47	81,066
2023-04-21	132.60	134.00	132.00	133.00	106.67	164,776
2023-04-20	132.80	134.80	132.00	133.20	106.83	245,767
2023-04-19	130.80	132.80	130.20	132.80	106.51	253,409
2023-04-18	130.00	131.20	128.80	130.80	104.90	207,351
2023-04-17	132.00	132.20	128.80	129.60	103.94	71,983
2023-04-14	128.20	130.80	128.20	130.60	104.74	170,854
2023-04-13	127.40	128.20	127.00	127.60	102.34	194,433
2023-04-12	129.00	129.20	126.40	127.60	102.34	163,706
2023-04-11	125.20	128.80	125.00	128.80	103.30	143,855
2023-04-05	124.00	124.00	122.00	123.00	98.647	47,389
2023-04-04	125.00	126.00	123.80	123.80	99.288	75,099
2023-04-03	125.20	125.60	123.80	124.80	100.09	144,318
2023-03-31	122.40	123.60	122.20	123.60	99.128	160,966
2023-03-30	120.00	122.60	120.00	121.40	97.364	225,070
2023-03-29	117.40	119.20	116.20	118.60	95.118	180,684
2023-03-28	122.40	123.40	121.60	123.00	93.434	158,874
2023-03-27	122.00	122.40	119.80	121.80	92.522	164,680
2023-03-24	127.00	127.00	118.80	120.40	91.459	196,706
2023-03-23	125.00	125.20	123.00	123.60	93.890	93,240
2023-03-22	126.80	127.20	124.60	126.20	95.865	118,705
2023-03-21	125.00	126.60	124.80	126.00	95.713	130,875
2023-03-20	121.00	124.40	117.60	124.40	94.497	235,947
2023-03-17	124.60	125.40	120.60	121.60	92.370	231,677
2023-03-16	125.00	125.80	119.80	122.40	92.978	234,800
2023-03-15	129.20	129.20	123.40	123.80	94.041	248,386

← NewerPage 15 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.