Sparebank 1 SMN historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	194.82	194.82	192.04	193.00	180.46	162,490
2026-01-28	195.64	195.64	192.40	194.90	182.24	169,314
2026-01-27	195.94	197.00	195.14	195.30	182.61	180,362
2026-01-26	197.00	197.48	194.56	194.96	182.29	69,606
2026-01-23	197.10	197.80	196.20	196.62	183.84	77,576
2026-01-22	196.94	197.66	195.16	197.10	184.29	93,604
2026-01-21	197.52	197.52	191.80	195.62	182.91	130,909
2026-01-20	197.72	198.48	196.70	197.78	184.93	84,938
2026-01-19	199.50	199.50	196.64	198.24	185.36	89,080
2026-01-16	201.05	202.90	200.05	201.35	188.27	85,950
2026-01-15	199.06	201.25	199.06	200.60	187.56	182,155
2026-01-14	197.00	199.20	195.70	198.90	185.98	154,257
2026-01-13	197.50	198.44	196.56	197.00	184.20	152,084
2026-01-12	196.24	197.40	195.78	196.60	183.82	104,443
2026-01-09	198.32	198.34	195.60	195.60	182.89	177,372
2026-01-08	196.20	198.70	196.20	198.48	185.58	73,682
2026-01-07	198.76	198.76	196.32	196.40	183.64	154,669
2026-01-06	200.05	200.70	198.08	198.70	185.79	112,159
2026-01-05	202.75	203.00	199.02	199.74	186.76	103,480
2026-01-02	205.05	205.05	201.10	202.65	189.48	88,469
2025-12-30	204.40	206.70	204.00	206.05	192.66	125,529
2025-12-29	205.05	205.10	203.80	204.35	191.07	88,809
2025-12-23	203.00	204.70	202.50	204.45	191.16	127,306
2025-12-22	200.85	203.50	200.50	202.10	188.97	135,643
2025-12-19	198.26	200.90	197.46	200.40	187.38	170,451
2025-12-18	196.72	199.00	196.72	197.34	184.52	39,084
2025-12-17	197.72	197.72	195.18	197.14	184.33	58,597
2025-12-16	198.00	198.98	196.68	196.74	183.96	58,183
2025-12-15	194.50	199.98	194.50	197.80	184.95	106,224
2025-12-12	196.56	197.18	194.30	194.30	181.67	67,269
2025-12-11	195.60	196.90	195.12	195.42	182.72	88,142
2025-12-10	195.70	195.96	194.28	195.60	182.89	47,912
2025-12-09	195.60	197.22	194.80	195.70	182.98	40,125
2025-12-08	196.16	196.38	194.22	194.80	182.14	56,830
2025-12-05	194.10	196.50	194.06	195.76	183.04	67,220
2025-12-04	197.00	197.40	193.58	193.58	181.00	70,788
2025-12-03	195.10	196.72	194.00	196.26	183.51	67,845
2025-12-02	191.98	195.10	191.90	194.40	181.77	97,741
2025-12-01	191.48	192.42	189.62	192.42	179.92	73,991
2025-11-28	192.00	192.00	190.14	191.48	179.04	103,239
2025-11-27	191.00	192.00	190.30	192.00	179.52	44,589
2025-11-26	191.74	191.74	189.88	190.60	178.21	41,297
2025-11-25	188.00	190.66	187.76	190.16	177.80	126,464
2025-11-24	186.72	188.84	186.72	188.52	176.27	134,656
2025-11-21	185.48	186.30	183.00	186.30	174.19	149,313
2025-11-20	183.58	185.68	183.58	184.92	172.90	145,040
2025-11-19	183.94	183.94	181.72	183.62	171.69	234,376
2025-11-18	185.50	185.50	182.48	182.56	170.70	136,839
2025-11-17	184.50	186.00	184.12	186.00	173.91	90,856
2025-11-14	186.20	186.20	183.22	184.50	172.51	167,521
2025-11-13	186.10	186.58	185.04	186.30	174.19	117,962
2025-11-12	186.00	187.98	185.60	186.18	174.08	191,818
2025-11-11	185.60	187.42	185.60	186.46	174.34	107,411
2025-11-10	185.44	185.98	184.10	185.52	173.46	54,602
2025-11-07	185.90	187.76	184.50	185.26	173.22	184,989
2025-11-06	189.50	189.74	186.98	186.98	174.83	169,094
2025-11-05	192.00	192.00	187.08	188.50	176.25	149,951
2025-11-04	192.00	192.00	188.60	190.22	177.86	78,629
2025-11-03	186.30	192.20	186.30	192.14	179.65	257,952
2025-10-31	188.90	190.00	185.24	186.26	174.16	239,181

← NewerPage 4 of 21 · 1,259 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.