Sparebank 1 SMN historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	195.00	199.00	193.86	195.60	182.89	117,584
2025-08-06	192.50	193.40	191.44	193.22	180.66	168,892
2025-08-05	195.00	195.00	192.08	192.50	179.99	84,306
2025-08-04	193.94	195.76	192.02	195.08	182.40	83,570
2025-08-01	192.50	192.50	190.76	191.84	179.37	77,697
2025-07-31	193.06	193.34	191.18	192.64	180.12	124,909
2025-07-30	194.40	194.78	192.62	193.40	180.83	41,122
2025-07-29	194.00	194.62	192.84	194.40	181.77	155,835
2025-07-28	197.00	197.00	193.60	193.78	181.19	64,518
2025-07-25	194.72	195.28	193.34	195.24	182.55	69,700
2025-07-24	194.98	195.94	193.84	193.84	181.24	68,680
2025-07-23	192.04	194.00	192.04	194.00	181.39	67,739
2025-07-22	193.10	193.64	192.22	192.76	180.23	88,803
2025-07-21	194.38	195.02	192.60	193.26	180.70	88,963
2025-07-18	196.82	197.50	194.34	195.68	182.96	106,817
2025-07-17	200.00	200.00	196.88	197.58	184.74	55,872
2025-07-16	199.50	199.68	197.88	199.42	186.46	64,523
2025-07-15	201.00	201.00	197.52	198.50	185.60	70,540
2025-07-14	197.00	200.20	194.70	200.00	187.00	209,584
2025-07-11	201.00	201.00	195.50	196.36	183.60	128,816
2025-07-10	201.05	201.50	199.06	200.05	187.05	98,041
2025-07-09	199.88	200.85	199.30	200.85	187.80	142,809
2025-07-08	198.00	199.10	197.10	199.10	186.16	80,069
2025-07-07	196.12	197.90	196.12	197.60	184.76	55,476
2025-07-04	193.26	196.04	193.26	195.90	183.17	90,588
2025-07-03	195.00	196.52	194.50	196.46	183.69	120,475
2025-07-02	191.66	195.22	191.12	195.00	182.33	105,570
2025-07-01	193.32	193.32	190.94	191.68	179.22	71,845
2025-06-30	192.78	194.42	191.98	193.94	181.34	81,426
2025-06-27	191.00	192.46	189.78	192.14	179.65	48,016
2025-06-26	189.50	190.94	189.04	190.40	178.03	60,982
2025-06-25	189.00	189.70	188.02	188.88	176.61	155,844
2025-06-24	188.00	191.12	187.32	188.28	176.05	103,560
2025-06-23	188.00	189.98	186.90	189.00	176.72	94,700
2025-06-20	187.40	188.60	186.58	188.36	176.12	148,390
2025-06-19	190.00	190.00	186.30	187.00	174.85	138,228
2025-06-18	189.70	190.26	188.60	189.86	177.52	69,064
2025-06-17	190.56	190.56	188.48	189.26	176.96	124,557
2025-06-16	190.00	191.18	189.70	191.04	178.63	79,718
2025-06-13	190.60	191.22	189.20	189.40	177.09	84,163
2025-06-12	194.00	194.00	190.78	191.58	179.13	122,590
2025-06-11	193.62	194.56	192.84	193.26	180.70	46,018
2025-06-10	194.00	194.78	193.30	194.26	181.64	78,539
2025-06-06	191.32	193.70	191.32	193.30	180.74	65,445
2025-06-05	192.92	193.50	191.02	191.18	178.76	74,543
2025-06-04	192.84	192.88	191.00	192.86	180.33	69,015
2025-06-03	193.00	193.04	191.62	193.02	180.48	133,738
2025-06-02	191.26	192.94	190.60	192.50	179.99	76,875
2025-05-30	189.00	193.36	188.88	192.54	180.03	213,157
2025-05-28	191.96	192.46	189.18	189.18	176.89	209,974
2025-05-27	192.30	193.08	191.24	192.90	180.37	153,864
2025-05-26	195.50	196.44	191.40	192.28	179.79	144,568
2025-05-23	196.00	196.96	192.82	195.32	182.63	64,363
2025-05-22	197.00	197.00	193.78	195.32	182.63	80,298
2025-05-21	194.48	197.12	193.50	197.00	184.20	198,063
2025-05-20	193.06	194.64	193.06	194.16	181.54	230,947
2025-05-19	193.90	193.90	190.90	193.04	180.50	81,741
2025-05-16	193.00	193.62	192.52	193.38	180.81	108,767
2025-05-15	190.50	192.50	189.38	192.50	179.99	137,389
2025-05-14	188.00	190.90	186.66	189.62	177.30	92,608

← NewerPage 6 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.