Sparebank 1 SMN historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	191.80	191.80	188.64	188.76	176.49	57,852
2025-10-29	188.46	192.62	186.80	191.78	179.32	158,768
2025-10-28	190.96	190.96	188.58	188.58	176.33	68,333
2025-10-27	190.10	191.00	187.98	190.54	178.16	44,988
2025-10-24	192.14	192.14	188.34	190.00	177.65	61,907
2025-10-23	190.02	191.94	189.50	191.94	179.47	91,564
2025-10-22	191.44	191.50	187.10	189.60	177.28	136,431
2025-10-21	191.44	192.34	191.04	191.42	178.98	62,655
2025-10-20	192.42	193.50	190.80	191.14	178.72	81,425
2025-10-17	194.00	194.16	190.20	192.90	180.37	97,344
2025-10-16	196.00	196.12	193.68	194.00	181.39	45,329
2025-10-15	193.90	195.98	193.86	195.42	182.72	119,245
2025-10-14	190.92	193.84	190.64	193.46	180.89	49,808
2025-10-13	193.00	193.60	190.68	190.82	178.42	61,154
2025-10-10	190.56	194.50	190.56	193.04	180.50	69,107
2025-10-09	189.48	191.50	189.48	190.90	178.49	61,531
2025-10-08	190.00	191.00	188.20	190.38	178.01	101,793
2025-10-07	191.00	191.56	190.00	190.26	177.90	46,609
2025-10-06	189.20	192.54	188.96	190.62	178.23	66,745
2025-10-03	190.70	191.32	188.78	189.18	176.89	79,280
2025-10-02	191.30	192.00	188.98	189.74	177.41	117,860
2025-10-01	194.14	194.74	192.20	192.20	179.71	68,891
2025-09-30	193.00	194.76	191.76	193.66	181.08	170,409
2025-09-29	191.60	193.36	191.00	192.42	179.92	84,013
2025-09-26	188.40	192.74	188.20	191.76	179.30	82,292
2025-09-25	189.24	189.80	188.16	188.48	176.23	58,006
2025-09-24	190.88	191.00	188.70	189.44	177.13	63,062
2025-09-23	191.58	191.88	190.00	190.88	178.48	112,455
2025-09-22	193.84	193.84	190.00	190.68	178.29	102,454
2025-09-19	193.00	194.80	190.68	190.68	178.29	502,780
2025-09-18	193.90	194.12	191.16	192.62	180.10	47,048
2025-09-17	193.68	193.78	191.90	192.82	180.29	40,411
2025-09-16	193.58	194.82	193.26	193.68	181.09	46,916
2025-09-15	191.12	194.70	191.00	194.24	181.62	57,355
2025-09-12	191.04	192.40	190.12	191.08	178.66	62,035
2025-09-11	191.80	191.80	189.94	190.92	178.51	55,708
2025-09-10	187.82	191.26	187.82	191.26	178.83	59,455
2025-09-09	187.92	188.78	187.16	188.72	176.46	146,140
2025-09-08	189.76	189.76	187.52	188.28	176.05	62,280
2025-09-05	187.44	189.84	187.44	189.10	176.81	58,937
2025-09-04	187.40	189.56	187.40	189.52	177.20	45,051
2025-09-03	189.66	189.72	186.90	187.56	175.37	154,470
2025-09-02	189.64	189.98	188.40	189.78	177.45	121,175
2025-09-01	192.02	192.10	189.28	189.40	177.09	68,453
2025-08-29	191.02	191.92	189.10	191.92	179.45	114,749
2025-08-28	192.50	193.00	190.20	190.60	178.21	57,829
2025-08-27	194.00	194.00	190.06	192.02	179.54	156,546
2025-08-26	194.16	194.16	192.42	193.14	180.59	63,081
2025-08-25	194.00	194.60	192.32	194.00	181.39	55,963
2025-08-22	194.00	194.50	193.00	194.00	181.39	180,990
2025-08-21	192.00	194.76	191.70	194.20	181.58	108,447
2025-08-20	191.50	192.48	191.18	192.02	179.54	100,539
2025-08-19	193.00	194.80	192.20	192.36	179.86	46,918
2025-08-18	193.18	194.40	191.92	192.74	180.22	46,011
2025-08-15	191.72	194.40	191.72	194.12	181.51	65,050
2025-08-14	191.34	192.86	190.92	191.66	179.21	70,143
2025-08-13	192.26	192.98	191.16	191.44	179.00	52,452
2025-08-12	193.00	193.10	192.02	193.00	180.46	48,251
2025-08-11	191.30	192.64	190.78	192.46	179.95	100,762
2025-08-08	194.00	194.20	189.58	191.26	178.83	123,126

← NewerPage 5 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.