Sparebank 1 SMN historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	152.00	152.00	149.00	149.00	107.55	129,708
2022-01-07	149.20	150.40	148.20	150.40	108.56	209,116
2022-01-06	148.80	148.80	146.60	148.20	106.97	372,394
2022-01-05	147.40	151.40	147.40	148.80	107.40	353,514
2022-01-04	150.00	150.80	148.00	148.00	106.83	206,431
2022-01-03	150.60	150.60	146.40	149.00	107.55	178,270
2021-12-30	148.60	149.80	147.60	149.00	107.55	156,925
2021-12-29	147.40	148.60	146.60	148.60	107.26	76,930
2021-12-28	145.20	147.60	145.20	146.60	105.82	343,656
2021-12-27	145.20	145.80	144.00	144.40	104.23	75,722
2021-12-23	141.40	144.00	141.40	144.00	103.94	148,569
2021-12-22	140.00	140.80	138.60	140.40	101.34	106,902
2021-12-21	140.00	140.00	138.60	139.80	100.91	98,545
2021-12-20	138.80	139.20	136.80	138.20	99.752	149,406
2021-12-17	141.40	142.00	139.20	139.20	100.47	251,065
2021-12-16	140.40	142.60	139.60	141.40	102.06	158,380
2021-12-15	139.00	140.60	138.00	138.80	100.19	103,492
2021-12-14	140.80	141.60	137.20	139.00	100.33	340,540
2021-12-13	142.00	143.00	140.80	141.80	102.35	141,086
2021-12-10	140.00	142.20	139.20	141.40	102.06	173,774
2021-12-09	141.40	141.40	139.40	140.00	101.05	71,244
2021-12-08	142.00	143.80	140.00	141.60	102.21	153,260
2021-12-07	142.00	142.00	140.60	141.80	102.35	92,582
2021-12-06	139.80	141.00	139.00	141.00	101.77	104,948
2021-12-03	141.60	141.80	140.00	141.00	101.77	94,836
2021-12-02	140.20	142.20	139.80	141.60	102.21	128,109
2021-12-01	138.20	142.00	138.20	142.00	102.49	81,409
2021-11-30	140.00	140.00	135.80	138.20	99.752	391,993
2021-11-29	137.20	141.00	136.20	140.00	101.05	128,064
2021-11-26	141.00	141.60	138.00	138.00	99.608	177,797
2021-11-25	144.00	144.20	142.00	143.40	103.51	63,021
2021-11-24	145.80	146.00	142.40	143.60	103.65	141,742
2021-11-23	145.20	145.80	143.60	145.60	105.09	101,064
2021-11-22	145.20	145.60	144.00	145.20	104.80	173,706
2021-11-19	145.00	145.40	143.00	145.00	104.66	171,573
2021-11-18	143.00	145.60	141.80	144.00	103.94	175,839
2021-11-17	144.60	145.00	142.60	142.80	103.07	254,814
2021-11-16	143.60	145.00	143.60	144.00	103.94	85,386
2021-11-15	144.80	145.00	143.00	143.40	103.51	94,913
2021-11-12	144.00	145.40	143.00	144.00	103.94	100,331
2021-11-11	143.00	143.80	141.60	143.80	103.79	148,129
2021-11-10	143.60	144.40	141.60	142.60	102.93	169,696
2021-11-09	144.20	144.20	142.80	143.60	103.65	99,604
2021-11-08	144.20	144.80	143.00	144.00	103.94	90,077
2021-11-05	142.40	144.20	141.20	143.60	103.65	170,288
2021-11-04	141.20	143.60	141.00	141.00	101.77	574,687
2021-11-03	138.00	141.20	138.00	141.20	101.92	244,034
2021-11-02	137.80	140.00	135.20	138.00	99.608	249,119
2021-11-01	141.20	141.60	138.40	139.00	98.092	252,129
2021-10-29	143.80	143.80	140.60	140.60	99.221	237,786
2021-10-28	143.40	143.40	140.00	143.20	101.06	205,312
2021-10-27	142.40	144.40	142.00	143.00	100.91	158,504
2021-10-26	143.60	143.80	142.20	142.80	100.77	135,531
2021-10-25	145.00	145.00	142.00	142.80	100.77	165,528
2021-10-22	144.00	146.00	143.00	145.60	102.75	146,728
2021-10-21	144.20	145.20	143.20	143.60	101.34	129,474
2021-10-20	142.00	144.20	140.80	144.20	101.76	222,633
2021-10-19	142.00	142.00	140.60	141.80	100.07	96,076
2021-10-18	142.00	144.20	140.80	141.60	99.927	257,724
2021-10-15	142.00	143.80	141.20	142.20	100.35	413,178

← NewerPage 21 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.