Sparebank 1 SMN historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	118.00	118.60	114.00	114.20	86.749	195,082
2022-07-04	113.80	118.40	113.80	117.40	89.180	119,295
2022-07-01	115.60	116.20	113.60	114.00	86.597	162,949
2022-06-30	118.20	118.60	115.60	115.80	87.964	152,937
2022-06-29	122.00	122.20	119.60	119.60	90.851	137,033
2022-06-28	121.00	122.40	120.20	122.40	92.978	148,836
2022-06-27	119.40	121.00	119.00	120.40	91.459	103,122
2022-06-24	119.00	120.60	118.60	119.20	90.547	78,550
2022-06-23	119.80	119.80	117.40	118.40	89.940	110,620
2022-06-22	122.00	122.00	118.60	118.80	90.243	178,092
2022-06-21	122.40	123.20	120.80	120.80	91.763	231,389
2022-06-20	119.80	121.00	119.00	119.80	91.003	186,373
2022-06-17	120.00	121.40	119.00	119.60	90.851	142,682
2022-06-16	123.00	124.20	119.20	119.60	90.851	268,441
2022-06-15	123.00	123.40	121.40	123.00	93.434	295,416
2022-06-14	120.60	124.60	120.60	122.40	92.978	197,824
2022-06-13	124.00	124.00	121.60	122.00	92.674	343,629
2022-06-10	127.40	128.00	125.00	125.00	94.953	315,463
2022-06-09	127.00	129.00	126.80	128.00	97.232	112,836
2022-06-08	128.00	128.20	126.60	127.00	96.472	265,624
2022-06-07	129.00	129.00	127.20	127.60	96.928	141,547
2022-06-03	126.00	128.40	126.00	127.20	96.624	107,346
2022-06-02	126.00	126.80	124.80	126.00	95.713	128,319
2022-06-01	129.40	129.40	126.20	126.60	96.168	170,769
2022-05-31	128.00	128.00	126.20	127.20	96.624	154,959
2022-05-30	128.60	129.40	126.60	126.80	96.320	78,808
2022-05-27	126.00	129.00	126.00	128.00	97.232	100,792
2022-05-25	127.00	127.60	126.00	126.00	95.713	92,106
2022-05-24	128.40	128.40	126.20	126.60	96.168	70,130
2022-05-23	125.00	127.20	124.60	126.40	96.017	76,631
2022-05-20	126.00	127.00	125.00	125.00	94.953	83,268
2022-05-19	124.40	125.00	123.40	125.00	94.953	131,419
2022-05-18	128.00	129.00	126.40	127.20	96.624	78,539
2022-05-16	125.60	128.40	124.40	127.40	96.776	131,324
2022-05-13	124.40	125.40	124.00	125.40	95.257	107,335
2022-05-12	124.00	124.00	121.00	123.80	94.041	129,508
2022-05-11	125.40	126.00	122.60	124.00	94.193	180,718
2022-05-10	124.00	126.00	122.00	124.80	94.801	161,809
2022-05-09	126.00	126.00	121.20	124.20	94.345	211,454
2022-05-06	128.00	128.40	125.80	126.40	96.017	134,251
2022-05-05	131.40	131.40	128.40	129.20	98.143	105,040
2022-05-04	130.00	131.40	128.80	130.20	98.903	89,094
2022-05-03	130.00	130.80	128.40	130.40	99.055	185,519
2022-05-02	130.60	131.20	126.80	130.00	98.751	150,506
2022-04-29	131.00	132.80	128.20	132.20	100.42	129,646
2022-04-28	133.40	133.80	128.60	129.00	97.992	264,909
2022-04-27	135.20	135.20	132.20	133.80	101.64	125,349
2022-04-26	135.40	135.40	130.00	134.00	101.79	264,023
2022-04-25	139.00	139.00	135.60	136.20	103.46	115,052
2022-04-22	141.00	141.20	139.60	139.60	106.04	86,300
2022-04-21	139.80	141.20	137.80	140.60	106.80	144,519
2022-04-20	137.00	139.80	137.00	139.20	105.74	99,491
2022-04-19	138.00	139.20	137.00	138.00	104.83	204,011
2022-04-13	137.80	138.00	136.60	137.60	104.52	75,075
2022-04-12	137.80	138.80	136.60	137.40	104.37	80,316
2022-04-11	139.00	140.00	137.80	138.80	105.44	199,019
2022-04-08	137.40	140.20	137.40	139.00	105.59	166,908
2022-04-07	137.80	138.60	136.40	137.40	104.37	155,757
2022-04-06	138.60	139.80	136.20	136.60	103.76	162,282
2022-04-05	141.00	141.00	138.00	138.80	105.44	223,998

← NewerPage 19 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.