Sparebank 1 SMN historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	118.00	119.20	116.00	118.80	90.243	215,309
2022-12-19	120.40	120.60	117.40	118.00	89.636	235,978
2022-12-16	119.40	120.40	117.80	120.20	91.307	333,960
2022-12-15	117.20	120.40	116.60	119.00	90.395	362,328
2022-12-14	115.60	116.60	115.20	116.60	88.572	130,488
2022-12-13	116.80	117.20	115.00	115.60	87.813	287,232
2022-12-12	116.00	116.00	114.00	114.80	87.205	129,654
2022-12-09	115.00	116.00	114.40	115.80	87.964	78,964
2022-12-08	115.80	116.00	114.20	114.40	86.901	182,269
2022-12-07	116.60	116.80	114.80	115.40	87.661	209,179
2022-12-06	116.20	117.60	116.00	117.00	88.876	240,036
2022-12-05	117.00	117.80	116.40	116.80	88.724	61,712
2022-12-02	118.60	118.60	116.40	116.80	88.724	121,109
2022-12-01	116.40	118.80	116.00	118.20	89.788	124,394
2022-11-30	118.00	119.00	116.80	116.80	88.724	166,484
2022-11-29	117.20	119.00	116.60	119.00	90.395	78,539
2022-11-28	117.80	117.80	116.20	117.00	88.876	111,002
2022-11-25	118.00	118.40	117.40	118.40	89.940	221,048
2022-11-24	117.80	118.00	116.60	118.00	89.636	92,714
2022-11-23	117.80	117.80	116.40	117.40	89.180	98,585
2022-11-22	115.00	117.40	115.00	116.80	88.724	280,360
2022-11-21	116.60	117.00	114.60	115.00	87.357	188,452
2022-11-18	116.20	117.00	115.60	116.60	88.572	116,309
2022-11-17	116.20	116.20	114.80	115.80	87.964	148,067
2022-11-16	114.00	116.00	114.00	116.00	88.116	185,076
2022-11-15	113.00	114.80	113.00	113.60	86.293	204,619
2022-11-14	113.00	113.80	111.80	113.80	86.445	191,452
2022-11-11	113.80	113.80	112.00	112.80	85.686	239,690
2022-11-10	112.20	113.00	110.80	113.00	85.838	240,283
2022-11-09	113.60	113.60	111.20	112.20	85.230	199,603
2022-11-08	112.00	113.40	111.40	113.40	86.141	85,142
2022-11-07	111.60	113.20	111.20	111.80	84.926	132,958
2022-11-04	109.80	111.80	109.80	110.60	84.014	229,722
2022-11-03	110.00	110.40	108.80	109.60	83.255	233,631
2022-11-02	111.40	112.00	110.00	110.00	83.559	347,961
2022-11-01	112.00	113.00	111.40	111.40	84.622	185,669
2022-10-31	114.00	114.00	111.60	112.20	85.230	435,993
2022-10-28	116.00	116.80	112.00	113.00	85.838	370,210
2022-10-27	119.80	119.80	116.80	118.20	89.788	124,324
2022-10-26	117.00	117.20	115.80	116.40	88.420	94,961
2022-10-25	119.40	119.40	115.00	116.20	88.268	123,140
2022-10-24	116.40	119.00	116.20	118.80	90.243	147,250
2022-10-21	117.00	117.60	115.60	116.40	88.420	104,606
2022-10-20	118.00	118.20	115.20	117.00	88.876	114,216
2022-10-19	116.60	118.00	116.40	117.40	89.180	134,235
2022-10-18	113.60	116.20	113.20	116.20	88.268	140,563
2022-10-17	112.40	113.60	111.80	112.60	85.534	82,139
2022-10-14	112.60	113.60	112.00	112.00	85.078	131,608
2022-10-13	111.60	111.80	109.80	111.20	84.470	178,695
2022-10-12	109.60	111.60	109.60	110.20	83.711	116,310
2022-10-11	110.60	111.40	109.00	111.40	84.622	160,501
2022-10-10	110.00	111.20	108.60	111.00	84.318	105,708
2022-10-07	110.00	111.20	109.20	110.40	83.863	289,568
2022-10-06	112.00	112.80	110.20	110.20	83.711	191,115
2022-10-05	114.00	114.00	111.40	112.00	85.078	157,016
2022-10-04	113.60	114.80	112.80	113.00	85.838	223,302
2022-10-03	114.00	114.00	107.60	112.40	85.382	274,559
2022-09-30	110.20	112.00	109.40	111.40	84.622	214,159
2022-09-29	112.80	112.80	109.40	110.00	83.559	173,952
2022-09-28	115.00	115.00	108.80	112.60	85.534	257,254

← NewerPage 17 of 21 · 1,257 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.