Sparebank 1 SMN historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	127.00	129.80	125.40	128.80	97.840	118,977
2023-03-13	131.00	131.00	126.80	127.40	96.776	158,941
2023-03-10	133.40	133.40	130.00	132.00	100.27	183,259
2023-03-09	137.80	139.00	134.40	134.60	102.25	77,093
2023-03-08	137.00	137.00	134.80	136.20	103.46	86,103
2023-03-07	137.00	137.40	136.20	136.40	103.61	80,914
2023-03-06	137.40	138.00	136.60	137.00	104.07	76,769
2023-03-03	136.60	137.40	136.40	137.40	104.37	111,623
2023-03-02	136.20	137.20	136.00	136.60	103.76	173,510
2023-03-01	137.20	138.20	136.60	137.80	104.68	122,169
2023-02-28	136.40	137.40	135.80	137.20	104.22	197,075
2023-02-27	134.60	137.40	134.60	137.20	104.22	106,378
2023-02-24	135.00	136.40	134.20	135.00	102.55	100,462
2023-02-23	131.80	134.60	131.40	134.60	102.25	182,859
2023-02-22	131.40	131.80	130.20	131.80	100.12	96,381
2023-02-21	131.60	132.40	131.00	131.40	99.815	46,537
2023-02-20	132.40	132.80	131.20	131.60	99.967	50,146
2023-02-17	132.40	132.80	131.40	132.80	100.88	75,890
2023-02-16	131.00	132.40	130.40	132.40	100.57	133,335
2023-02-15	129.60	130.60	128.20	130.60	99.207	76,093
2023-02-14	129.00	129.40	128.20	129.20	98.143	106,288
2023-02-13	129.80	130.20	128.80	128.80	97.840	168,598
2023-02-10	129.00	129.60	128.20	129.00	97.992	159,829
2023-02-09	129.00	133.60	128.80	128.80	97.840	197,309
2023-02-08	126.40	129.80	126.40	129.40	98.295	309,374
2023-02-07	126.00	126.40	123.60	124.80	94.801	157,891
2023-02-06	127.00	127.40	125.60	126.60	96.168	117,677
2023-02-03	127.00	127.00	125.60	127.00	96.472	71,081
2023-02-02	127.20	127.40	126.20	127.00	96.472	96,361
2023-02-01	127.00	127.00	125.80	126.20	95.865	79,588
2023-01-31	126.00	127.00	125.60	127.00	96.472	100,549
2023-01-30	125.00	126.40	125.00	125.80	95.561	79,533
2023-01-27	125.60	126.80	125.20	126.60	96.168	132,072
2023-01-26	126.00	126.00	124.20	126.00	95.713	89,370
2023-01-25	126.00	126.00	124.20	126.00	95.713	169,297
2023-01-24	125.00	126.20	125.00	126.00	95.713	53,877
2023-01-23	123.80	125.60	123.00	125.40	95.257	126,162
2023-01-20	125.00	126.00	123.80	124.00	94.193	77,931
2023-01-19	124.00	124.60	123.40	124.20	94.345	72,914
2023-01-18	126.60	126.80	123.20	124.40	94.497	148,576
2023-01-17	127.40	127.40	126.00	126.60	96.168	78,164
2023-01-16	128.80	128.80	126.40	127.40	96.776	73,647
2023-01-13	127.00	128.00	126.40	127.60	96.928	163,795
2023-01-12	125.00	126.60	124.60	126.40	96.017	113,176
2023-01-11	125.60	125.80	124.60	124.80	94.801	110,788
2023-01-10	127.60	127.60	125.20	125.40	95.257	111,830
2023-01-09	125.00	127.40	125.00	126.80	96.320	144,916
2023-01-06	125.00	125.60	123.60	124.60	94.649	76,511
2023-01-05	125.20	125.80	123.80	124.60	94.649	160,060
2023-01-04	125.00	126.20	125.00	125.80	95.561	146,824
2023-01-03	125.00	126.20	125.00	125.60	95.409	111,571
2023-01-02	127.40	128.20	124.80	125.20	95.105	276,555
2022-12-30	127.00	127.80	126.40	127.40	96.776	107,110
2022-12-29	126.20	127.20	125.60	127.20	96.624	103,636
2022-12-28	126.80	127.80	125.40	126.80	96.320	131,989
2022-12-27	126.00	126.80	125.40	126.20	95.865	116,885
2022-12-23	122.80	125.40	121.40	125.20	95.105	303,015
2022-12-22	121.00	122.80	121.00	122.40	92.978	382,744
2022-12-21	119.20	120.80	119.20	120.00	91.155	222,208
2022-12-20	118.00	119.20	116.00	118.80	90.243	215,309

← NewerPage 16 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.