Sparebank 1 SMN historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	188.92	188.92	186.30	186.64	174.51	83,672
2025-05-12	186.80	188.00	184.14	188.00	175.78	144,987
2025-05-09	188.46	189.90	183.02	186.54	174.42	141,117
2025-05-08	194.20	195.00	185.00	189.48	177.17	163,456
2025-05-07	192.12	193.98	191.06	193.14	180.59	253,603
2025-05-06	192.50	193.00	190.48	191.64	179.19	147,293
2025-05-05	190.96	191.88	190.38	191.80	179.34	107,186
2025-05-02	189.00	191.04	187.76	191.04	178.63	97,143
2025-04-30	185.00	188.14	185.00	188.14	175.91	216,683
2025-04-29	183.54	184.80	183.00	184.20	172.23	92,514
2025-04-28	181.00	183.28	181.00	183.28	171.37	113,455
2025-04-25	180.60	181.12	178.90	180.22	168.51	82,712
2025-04-24	180.00	180.88	178.94	179.66	167.99	105,961
2025-04-23	177.42	179.76	176.50	179.76	168.08	135,807
2025-04-22	176.00	177.06	175.20	176.56	165.09	125,476
2025-04-16	177.42	177.98	175.00	175.64	164.23	54,294
2025-04-15	177.00	178.18	177.00	177.64	166.10	67,843
2025-04-14	175.00	176.42	173.80	176.30	164.84	107,328
2025-04-11	170.90	173.12	169.74	173.10	161.85	123,023
2025-04-10	177.56	177.56	169.38	170.84	159.74	235,989
2025-04-09	166.00	167.54	164.50	166.30	155.49	279,368
2025-04-08	168.86	170.00	166.06	168.88	157.91	226,726
2025-04-07	164.30	169.64	159.44	168.74	157.77	483,603
2025-04-04	179.00	179.00	171.34	171.54	160.39	301,218
2025-04-03	180.00	181.64	178.82	179.24	167.59	155,841
2025-04-02	184.20	184.20	181.00	182.12	170.29	150,222
2025-04-01	183.56	185.30	182.90	183.50	171.58	183,137
2025-03-31	181.50	183.14	179.78	182.76	170.88	335,632
2025-03-28	183.54	183.54	180.56	182.32	170.47	163,298
2025-03-27	183.26	183.58	181.92	183.52	171.59	123,322
2025-03-26	181.02	183.44	180.70	182.90	171.01	186,718
2025-03-25	177.72	181.74	177.40	180.60	168.86	210,978
2025-03-24	178.72	178.88	176.18	176.74	165.26	110,923
2025-03-21	177.80	179.58	175.60	178.10	166.53	342,105
2025-03-20	189.50	190.08	187.54	189.36	165.37	393,156
2025-03-19	189.64	189.64	188.28	188.80	164.88	162,560
2025-03-18	190.00	191.00	189.28	189.28	165.30	303,159
2025-03-17	188.58	188.96	187.72	188.52	164.63	131,245
2025-03-14	184.50	188.54	184.18	187.40	163.66	262,673
2025-03-13	182.94	184.54	182.56	184.06	160.74	170,101
2025-03-12	179.74	183.30	179.74	181.86	158.82	125,729
2025-03-11	180.50	181.60	178.88	179.36	156.63	225,982
2025-03-10	183.00	183.20	180.70	182.80	159.64	155,118
2025-03-07	179.10	181.74	177.60	181.74	158.71	253,288
2025-03-06	181.50	181.50	178.80	179.36	156.63	95,521
2025-03-05	180.40	181.78	179.00	180.32	157.47	210,965
2025-03-04	182.60	184.54	179.32	180.02	157.21	137,405
2025-03-03	183.50	184.40	182.62	183.52	160.27	115,565
2025-02-28	182.54	183.86	182.54	183.50	160.25	218,950
2025-02-27	184.98	185.32	183.58	183.92	160.62	202,398
2025-02-26	181.04	184.40	181.04	184.40	161.04	150,072
2025-02-25	181.50	182.76	181.02	181.24	158.28	160,453
2025-02-24	181.00	182.00	180.12	181.50	158.50	176,395
2025-02-21	180.58	181.76	180.16	180.80	157.89	96,305
2025-02-20	181.00	181.00	178.62	179.74	156.97	123,995
2025-02-19	180.00	181.90	179.40	179.82	157.04	79,339
2025-02-18	179.10	180.32	178.80	179.60	156.84	69,057
2025-02-17	178.34	180.56	177.52	179.08	156.39	123,439
2025-02-14	181.00	181.12	175.52	177.02	154.59	130,258
2025-02-13	180.86	181.90	178.94	180.78	157.87	145,730

← NewerPage 7 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.