Sparebank 1 SMN historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	193.48	195.00	193.48	193.72	193.72	30,542
2026-07-23	196.42	197.00	192.86	193.46	193.46	81,814
2026-07-22	196.50	197.60	195.76	197.20	197.20	56,708
2026-07-21	193.36	195.90	192.04	195.90	195.90	70,501
2026-07-20	196.40	196.40	192.92	193.24	193.24	50,034
2026-07-17	195.42	196.98	194.00	195.02	195.02	58,022
2026-07-16	193.30	196.86	193.30	195.50	195.50	60,557
2026-07-15	193.42	194.24	191.12	193.98	193.98	108,574
2026-07-14	194.00	194.00	189.72	192.76	192.76	114,660
2026-07-13	194.80	196.94	193.94	195.36	195.36	58,205
2026-07-10	196.00	196.00	193.96	194.88	194.88	60,499
2026-07-09	195.00	198.54	194.10	195.44	195.44	80,353
2026-07-08	193.20	195.98	192.14	194.00	194.00	83,934
2026-07-07	191.48	193.98	190.80	193.04	193.04	279,258
2026-07-06	192.00	192.48	190.00	190.00	190.00	126,581
2026-07-03	191.00	191.48	189.70	191.00	191.00	67,922
2026-07-02	188.50	189.94	188.10	189.76	189.76	191,633
2026-07-01	188.18	188.22	186.36	188.02	188.02	109,582
2026-06-30	191.00	191.00	187.04	188.00	188.00	189,452
2026-06-29	191.00	191.54	189.14	190.36	190.36	64,772
2026-06-26	190.00	193.08	189.50	190.54	190.54	64,077
2026-06-25	190.90	190.90	188.84	189.68	189.68	195,897
2026-06-24	188.50	190.56	186.02	189.26	189.26	143,574
2026-06-23	191.66	192.30	188.04	188.04	188.04	125,333
2026-06-22	191.00	192.74	190.76	192.04	192.04	67,731
2026-06-19	190.50	191.66	189.14	190.76	190.76	198,103
2026-06-18	189.38	191.34	189.38	190.16	190.16	77,790
2026-06-17	189.86	190.02	187.36	189.98	189.98	90,243
2026-06-16	191.70	191.70	188.30	189.94	189.94	95,369
2026-06-15	192.00	194.60	189.16	190.10	190.10	60,080
2026-06-12	188.00	191.76	188.00	191.26	191.26	51,268
2026-06-11	189.00	189.00	186.74	187.94	187.94	68,638
2026-06-10	189.48	190.38	188.58	189.66	189.66	75,105
2026-06-09	188.60	189.78	187.96	189.48	189.48	67,418
2026-06-08	188.40	189.92	187.46	187.80	187.80	68,855
2026-06-05	187.50	190.48	187.38	188.44	188.44	98,841
2026-06-04	187.60	188.46	186.52	187.64	187.64	87,965
2026-06-03	186.90	187.58	185.92	187.56	187.56	230,462
2026-06-02	188.58	188.94	186.30	187.00	187.00	103,945
2026-06-01	192.98	193.00	188.46	189.40	189.40	174,828
2026-05-29	192.28	193.30	190.64	191.98	191.98	357,050
2026-05-28	190.00	194.32	189.70	191.90	191.90	124,431
2026-05-27	190.10	191.50	188.24	190.24	190.24	140,411
2026-05-26	192.50	193.58	189.62	189.76	189.76	159,279
2026-05-22	191.62	191.82	189.34	190.08	190.08	160,787
2026-05-21	190.00	193.70	189.62	191.62	191.62	126,667
2026-05-20	189.60	190.46	188.16	189.68	189.68	117,359
2026-05-19	188.92	190.70	188.30	190.18	190.18	129,915
2026-05-18	187.50	188.74	184.68	188.12	188.12	162,229
2026-05-15	187.90	189.16	186.50	186.94	186.94	150,700
2026-05-13	187.44	188.20	186.06	187.02	187.02	264,543
2026-05-12	193.00	193.26	187.18	187.46	187.46	223,884
2026-05-11	194.20	195.20	192.00	194.26	194.26	161,784
2026-05-08	195.22	195.22	190.80	194.20	194.20	182,038
2026-05-07	204.00	204.05	194.50	194.50	194.50	435,371
2026-05-06	203.10	204.50	202.25	203.50	203.50	108,985
2026-05-05	204.00	205.20	201.50	202.50	202.50	94,036
2026-05-04	207.00	207.70	202.50	204.40	204.40	151,795
2026-04-30	207.00	207.00	204.80	206.80	206.80	62,151
2026-04-29	208.95	208.95	206.70	207.20	207.20	49,983

← NewerPage 2 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.