Sparebank 1 SMN historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	207.05	209.60	205.55	207.55	207.55	94,380
2026-04-27	206.65	206.80	205.00	205.65	205.65	75,287
2026-04-24	206.50	207.00	204.50	206.80	206.80	117,899
2026-04-23	208.80	208.80	203.50	205.35	205.35	128,673
2026-04-22	211.00	211.75	208.95	209.65	209.65	74,895
2026-04-21	210.50	211.45	208.20	211.00	211.00	99,619
2026-04-20	210.40	210.80	209.30	210.50	210.50	349,684
2026-04-17	212.50	212.80	209.55	210.20	210.20	135,924
2026-04-16	212.25	212.55	210.60	211.80	211.80	97,007
2026-04-15	214.00	214.00	211.40	211.80	211.80	96,624
2026-04-14	213.00	214.30	211.60	213.25	213.25	86,265
2026-04-13	212.40	213.50	211.40	211.40	211.40	154,986
2026-04-10	211.15	212.95	211.15	211.45	211.45	169,846
2026-04-09	208.35	210.70	207.00	210.35	210.35	160,114
2026-04-08	207.65	208.60	205.00	207.40	207.40	210,542
2026-04-07	205.25	207.00	203.45	205.85	205.85	126,552
2026-04-01	207.90	207.90	203.95	205.50	205.50	130,900
2026-03-31	202.55	206.65	201.20	206.65	206.65	359,026
2026-03-30	194.56	202.50	193.12	201.75	201.75	288,156
2026-03-27	194.72	195.58	192.70	195.10	195.10	408,920
2026-03-26	208.00	208.95	206.60	207.75	194.25	296,430
2026-03-25	208.60	209.60	206.60	207.50	194.02	177,580
2026-03-24	208.10	208.30	205.90	206.45	193.03	177,410
2026-03-23	204.90	209.15	201.80	208.90	195.33	165,711
2026-03-20	211.50	212.35	206.35	206.35	192.94	217,138
2026-03-19	211.00	212.65	209.05	210.20	196.54	210,206
2026-03-18	210.00	213.90	209.45	211.30	197.57	142,247
2026-03-17	211.00	211.40	207.70	207.75	194.25	152,324
2026-03-16	210.45	211.80	208.50	210.35	196.68	83,777
2026-03-13	208.10	212.80	207.80	210.45	196.77	142,618
2026-03-12	210.40	210.40	208.35	208.40	194.86	93,581
2026-03-11	210.00	210.60	208.05	210.25	196.59	104,251
2026-03-10	210.10	211.50	208.95	209.90	196.26	115,437
2026-03-09	207.00	207.45	204.55	207.05	193.60	136,305
2026-03-06	212.05	212.05	207.65	207.95	194.44	124,728
2026-03-05	213.40	213.65	210.65	211.35	197.62	81,244
2026-03-04	207.80	212.65	206.25	212.65	198.83	151,342
2026-03-03	211.60	211.60	206.05	207.75	194.25	160,336
2026-03-02	211.55	213.00	208.65	212.65	198.83	101,557
2026-02-27	213.00	214.85	211.90	213.50	199.63	197,422
2026-02-26	214.00	214.00	211.15	212.40	198.60	71,365
2026-02-25	210.60	213.95	209.25	213.15	199.30	109,636
2026-02-24	212.55	212.55	210.05	210.35	196.68	125,935
2026-02-23	213.50	215.30	212.50	213.25	199.39	109,091
2026-02-20	209.05	212.90	209.00	212.80	198.97	129,862
2026-02-19	210.80	210.90	207.90	209.05	195.47	128,344
2026-02-18	208.50	211.40	207.50	210.80	197.10	185,064
2026-02-17	207.35	208.95	206.30	208.30	194.76	85,875
2026-02-16	205.15	209.55	205.15	207.00	193.55	154,217
2026-02-13	203.80	206.90	202.20	203.40	190.18	209,242
2026-02-12	200.20	207.90	200.00	203.25	190.04	281,142
2026-02-11	200.75	201.45	196.50	197.66	184.82	123,317
2026-02-10	198.32	201.45	197.50	200.70	187.66	163,263
2026-02-09	200.00	200.05	196.58	197.24	184.42	141,747
2026-02-06	196.02	200.00	195.58	200.00	187.00	143,973
2026-02-05	196.00	196.90	195.00	196.12	183.38	119,250
2026-02-04	194.76	197.00	194.50	196.00	183.26	187,969
2026-02-03	196.00	196.14	193.50	194.48	181.84	89,360
2026-02-02	193.30	195.98	192.50	194.90	182.24	116,455
2026-01-30	193.50	194.48	192.54	193.64	181.06	128,762

← NewerPage 3 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.