Sparebank 1 SMN historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	141.20	142.00	139.40	140.40	106.65	186,821
2022-04-01	142.60	143.20	140.00	140.80	106.96	217,037
2022-03-31	143.00	144.00	141.20	141.20	107.26	274,225
2022-03-30	145.40	145.40	141.60	144.00	109.39	152,010
2022-03-29	145.20	145.80	143.40	143.80	109.23	126,601
2022-03-28	143.60	145.40	143.40	145.40	110.45	152,044
2022-03-25	144.00	144.20	141.40	142.80	108.47	165,631
2022-03-24	151.00	151.60	149.00	150.60	108.70	219,195
2022-03-23	152.00	152.00	149.60	151.00	108.99	244,072
2022-03-22	149.00	152.00	149.00	151.60	109.42	144,590
2022-03-21	147.00	150.20	147.00	149.00	107.55	190,879
2022-03-18	148.00	148.40	146.00	146.20	105.53	345,210
2022-03-17	150.00	150.40	147.00	147.40	106.39	161,982
2022-03-16	146.00	149.00	145.60	148.20	106.97	177,461
2022-03-15	145.40	147.00	144.00	144.60	104.37	280,475
2022-03-14	144.00	146.40	143.20	145.40	104.95	278,599
2022-03-11	142.00	144.40	139.80	142.80	103.07	172,446
2022-03-10	143.40	143.40	139.00	140.60	101.48	198,270
2022-03-09	137.40	142.00	136.80	141.20	101.92	209,349
2022-03-08	133.00	138.60	132.80	134.60	97.154	222,957
2022-03-07	136.40	136.40	131.80	134.40	97.009	449,699
2022-03-04	142.00	142.00	138.20	139.40	100.62	267,690
2022-03-03	145.00	145.00	141.80	141.80	102.35	257,495
2022-03-02	142.60	144.20	140.60	143.40	103.51	304,323
2022-03-01	146.00	147.60	142.80	142.80	103.07	167,243
2022-02-28	143.60	145.80	142.60	145.40	104.95	208,883
2022-02-25	143.20	146.60	142.40	146.60	105.82	215,828
2022-02-24	141.60	144.60	140.80	142.20	102.64	290,455
2022-02-23	145.60	146.40	143.60	145.80	105.24	152,048
2022-02-22	140.80	145.80	140.20	145.60	105.09	253,876
2022-02-21	148.00	148.80	142.80	145.00	104.66	575,900
2022-02-18	146.40	147.40	145.00	147.20	106.25	197,593
2022-02-17	148.80	148.80	146.40	146.40	105.67	213,943
2022-02-16	150.00	150.80	148.20	148.60	107.26	82,061
2022-02-15	150.00	150.60	148.80	149.80	108.12	114,539
2022-02-14	151.00	151.00	147.40	149.00	107.55	362,354
2022-02-11	149.80	152.80	148.00	152.80	110.29	227,574
2022-02-10	152.20	152.20	148.20	149.20	107.69	171,573
2022-02-09	153.60	153.60	150.80	151.40	109.28	303,019
2022-02-08	154.20	154.40	151.40	151.60	109.42	159,636
2022-02-07	152.60	154.60	152.40	154.00	111.16	175,451
2022-02-04	151.60	152.60	150.80	151.80	109.57	103,852
2022-02-03	152.00	152.20	150.20	151.60	109.42	203,673
2022-02-02	149.00	151.80	148.20	151.00	108.99	108,403
2022-02-01	148.60	149.00	147.40	148.60	107.26	315,532
2022-01-31	148.00	148.20	146.40	146.80	105.96	231,133
2022-01-28	149.20	149.20	147.00	148.40	107.11	241,177
2022-01-27	147.00	150.60	146.00	149.20	107.69	157,910
2022-01-26	148.00	148.60	146.40	148.20	106.97	122,162
2022-01-25	145.20	147.40	144.20	145.80	105.24	203,856
2022-01-24	149.00	149.00	142.40	143.20	103.36	330,347
2022-01-21	151.00	151.00	148.40	148.80	107.40	182,055
2022-01-20	152.00	153.60	150.60	150.80	108.85	302,188
2022-01-19	152.60	153.80	151.20	152.00	109.71	117,115
2022-01-18	154.00	154.80	151.60	152.60	110.15	293,311
2022-01-17	155.00	156.40	154.20	154.40	111.45	243,644
2022-01-14	156.20	156.80	154.00	155.00	111.88	207,931
2022-01-13	155.00	157.20	154.20	156.20	112.74	178,407
2022-01-12	151.80	154.60	150.40	154.00	111.16	493,733
2022-01-11	149.20	150.20	148.00	149.00	107.55	146,420

← NewerPage 20 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.