Sparebank 1 SMN historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	116.20	116.40	114.60	115.00	87.357	117,078
2022-09-26	116.60	116.60	113.60	116.20	88.268	138,384
2022-09-23	119.00	119.40	115.80	118.00	89.636	168,865
2022-09-22	118.20	121.20	118.20	120.20	91.307	95,541
2022-09-21	120.80	121.80	119.40	120.20	91.307	135,687
2022-09-20	120.00	121.20	119.20	120.80	91.763	132,042
2022-09-19	118.20	120.80	118.00	120.60	91.611	101,345
2022-09-16	122.00	122.00	119.80	120.40	91.459	96,334
2022-09-15	120.00	121.40	118.80	121.40	92.218	158,901
2022-09-14	120.60	120.60	119.20	119.40	90.699	80,040
2022-09-13	118.20	121.80	118.20	120.80	91.763	98,626
2022-09-12	119.00	121.40	118.00	121.40	92.218	78,559
2022-09-09	118.40	119.40	118.20	118.60	90.091	83,230
2022-09-08	118.00	119.00	117.40	118.40	89.940	104,611
2022-09-07	119.00	119.00	115.80	116.60	88.572	96,512
2022-09-06	118.60	121.80	118.20	118.20	89.788	98,693
2022-09-05	120.80	121.60	119.60	121.60	92.370	48,297
2022-09-02	122.00	123.40	121.00	121.80	92.522	79,970
2022-09-01	122.80	122.80	120.00	122.00	92.674	86,091
2022-08-31	121.00	121.80	120.00	121.20	92.066	158,199
2022-08-30	120.00	121.60	119.80	120.60	91.611	123,432
2022-08-29	121.00	121.80	119.60	120.40	91.459	54,045
2022-08-26	123.40	124.00	122.00	122.40	92.978	103,550
2022-08-25	124.60	125.00	122.60	123.40	93.738	155,119
2022-08-24	124.20	124.40	122.80	124.00	94.193	123,312
2022-08-23	122.60	124.40	122.60	124.00	94.193	56,813
2022-08-22	124.40	124.80	122.00	124.00	94.193	75,765
2022-08-19	125.00	125.40	123.80	124.80	94.801	106,445
2022-08-18	126.60	126.60	125.00	125.20	95.105	83,747
2022-08-17	126.40	126.40	125.40	126.00	95.713	86,638
2022-08-16	126.80	127.00	125.20	126.40	96.017	106,607
2022-08-15	127.00	127.40	124.80	125.40	95.257	77,131
2022-08-12	127.20	128.20	126.20	126.40	96.017	102,231
2022-08-11	125.20	129.00	125.00	127.20	96.624	111,717
2022-08-10	126.20	126.40	124.40	126.40	96.017	93,951
2022-08-09	125.40	126.80	125.00	126.20	95.865	97,251
2022-08-08	125.80	126.20	124.00	125.40	95.257	84,282
2022-08-05	125.00	125.00	123.00	124.80	94.801	93,491
2022-08-04	124.60	125.00	123.40	124.00	94.193	116,791
2022-08-03	124.00	124.60	123.60	124.60	94.649	66,821
2022-08-02	124.00	124.40	122.60	123.80	94.041	90,137
2022-08-01	123.80	126.80	123.00	124.20	94.345	130,375
2022-07-29	122.00	124.20	122.00	123.80	94.041	80,047
2022-07-28	122.80	123.40	121.00	122.20	92.826	94,409
2022-07-27	119.20	122.00	119.20	122.00	92.674	161,634
2022-07-26	122.20	122.20	118.60	118.80	90.243	126,839
2022-07-25	120.80	122.40	120.40	122.20	92.826	76,838
2022-07-22	119.20	121.40	119.20	120.60	91.611	62,566
2022-07-21	122.00	122.00	119.40	119.80	91.003	60,750
2022-07-20	122.00	122.00	119.40	120.20	91.307	90,452
2022-07-19	120.00	120.20	118.60	120.20	91.307	42,313
2022-07-18	118.00	119.40	117.00	119.00	90.395	82,998
2022-07-15	115.60	117.60	115.20	117.40	89.180	76,712
2022-07-14	117.00	119.60	115.00	116.00	88.116	136,189
2022-07-13	118.80	119.00	116.60	117.40	89.180	86,595
2022-07-12	115.60	118.80	115.20	118.60	90.091	148,456
2022-07-11	116.00	118.00	115.00	116.00	88.116	114,620
2022-07-08	116.00	117.60	115.80	116.20	88.268	86,988
2022-07-07	114.00	116.80	114.00	116.60	88.572	140,298
2022-07-06	114.20	115.60	113.80	113.80	86.445	125,589

← NewerPage 18 of 22 · 1,261 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.