Sparebank 1 SMN historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 180.86 | 181.90 | 178.94 | 180.78 | 157.87 | 145,730 |
| 2025-02-12 | 178.90 | 181.10 | 175.00 | 180.00 | 157.19 | 166,441 |
| 2025-02-11 | 181.00 | 181.12 | 178.10 | 178.10 | 155.53 | 182,335 |
| 2025-02-10 | 181.88 | 182.02 | 180.40 | 181.04 | 158.10 | 109,227 |
| 2025-02-07 | 181.34 | 181.96 | 180.00 | 181.82 | 158.78 | 173,501 |
| 2025-02-06 | 183.42 | 183.42 | 180.12 | 181.32 | 158.35 | 115,327 |
| 2025-02-05 | 183.50 | 183.50 | 181.44 | 182.48 | 159.36 | 186,527 |
| 2025-02-04 | 181.10 | 181.88 | 180.56 | 181.24 | 158.28 | 107,107 |
| 2025-02-03 | 181.18 | 182.42 | 180.50 | 181.08 | 158.14 | 96,512 |
| 2025-01-31 | 183.00 | 183.28 | 181.18 | 182.50 | 159.38 | 119,029 |
| 2025-01-30 | 184.00 | 184.70 | 181.98 | 182.58 | 159.45 | 156,573 |
| 2025-01-29 | 184.24 | 185.00 | 181.58 | 184.00 | 160.69 | 345,235 |
| 2025-01-28 | 180.00 | 183.84 | 180.00 | 183.84 | 160.55 | 158,115 |
| 2025-01-27 | 178.82 | 180.00 | 178.00 | 180.00 | 157.19 | 128,406 |
| 2025-01-24 | 180.00 | 180.00 | 178.30 | 178.82 | 156.16 | 124,088 |
| 2025-01-23 | 180.00 | 180.82 | 178.02 | 178.66 | 156.02 | 123,052 |
| 2025-01-22 | 179.50 | 181.26 | 179.48 | 180.00 | 157.19 | 144,536 |
| 2025-01-21 | 178.44 | 179.50 | 178.44 | 179.04 | 156.35 | 107,729 |
| 2025-01-20 | 179.66 | 179.80 | 178.22 | 178.32 | 155.73 | 100,984 |
| 2025-01-17 | 177.46 | 179.94 | 176.50 | 178.80 | 156.15 | 203,015 |
| 2025-01-16 | 178.98 | 178.98 | 175.50 | 175.78 | 153.51 | 94,276 |
| 2025-01-15 | 177.30 | 178.44 | 176.32 | 177.00 | 154.57 | 187,278 |
| 2025-01-14 | 174.62 | 177.30 | 174.28 | 177.00 | 154.57 | 119,679 |
| 2025-01-13 | 173.80 | 173.98 | 172.62 | 173.86 | 151.83 | 89,372 |
| 2025-01-10 | 173.00 | 173.06 | 171.78 | 172.82 | 150.92 | 80,121 |
| 2025-01-09 | 173.00 | 173.80 | 171.76 | 172.94 | 151.03 | 57,913 |
| 2025-01-08 | 172.50 | 173.26 | 171.12 | 172.80 | 150.91 | 101,467 |
| 2025-01-07 | 171.40 | 172.00 | 170.40 | 171.10 | 149.42 | 116,005 |
| 2025-01-06 | 173.64 | 173.64 | 170.60 | 171.66 | 149.91 | 67,522 |
| 2025-01-03 | 171.04 | 173.16 | 171.00 | 172.46 | 150.61 | 99,102 |
| 2025-01-02 | 173.10 | 173.20 | 169.42 | 170.88 | 149.23 | 77,978 |
| 2024-12-30 | 170.00 | 171.32 | 169.00 | 171.32 | 149.61 | 66,537 |
| 2024-12-27 | 168.50 | 169.96 | 168.00 | 169.46 | 147.99 | 66,263 |
| 2024-12-23 | 169.12 | 169.12 | 167.12 | 168.38 | 147.05 | 56,581 |
| 2024-12-20 | 169.40 | 169.40 | 166.02 | 168.40 | 147.06 | 168,838 |
| 2024-12-19 | 169.00 | 170.38 | 168.52 | 169.40 | 147.94 | 111,583 |
| 2024-12-18 | 167.50 | 170.74 | 166.74 | 169.86 | 148.34 | 103,080 |
| 2024-12-17 | 171.00 | 171.74 | 167.50 | 167.50 | 146.28 | 145,407 |
| 2024-12-16 | 169.94 | 172.20 | 169.60 | 171.12 | 149.44 | 145,540 |
| 2024-12-13 | 167.50 | 169.54 | 167.00 | 169.54 | 148.06 | 202,299 |
| 2024-12-12 | 165.00 | 167.30 | 165.00 | 167.30 | 146.10 | 99,939 |
| 2024-12-11 | 166.00 | 167.60 | 166.00 | 166.60 | 145.49 | 94,285 |
| 2024-12-10 | 166.00 | 167.26 | 165.50 | 166.52 | 145.42 | 134,473 |
| 2024-12-09 | 166.34 | 167.62 | 165.76 | 166.14 | 145.09 | 131,569 |
| 2024-12-06 | 165.94 | 166.28 | 165.26 | 165.98 | 144.95 | 145,546 |
| 2024-12-05 | 166.30 | 166.60 | 165.74 | 166.20 | 145.14 | 130,998 |
| 2024-12-04 | 165.00 | 166.36 | 165.00 | 166.24 | 145.18 | 120,834 |
| 2024-12-03 | 164.00 | 165.40 | 164.00 | 165.00 | 144.09 | 130,050 |
| 2024-12-02 | 163.20 | 164.34 | 162.40 | 162.64 | 142.03 | 73,730 |
| 2024-11-29 | 165.00 | 165.22 | 163.30 | 164.10 | 143.31 | 93,880 |
| 2024-11-28 | 165.00 | 165.66 | 164.18 | 164.92 | 144.02 | 66,384 |
| 2024-11-27 | 163.62 | 164.92 | 163.10 | 164.90 | 144.01 | 107,112 |
| 2024-11-26 | 166.00 | 166.00 | 163.70 | 163.70 | 142.96 | 159,440 |
| 2024-11-25 | 164.32 | 166.56 | 163.98 | 166.36 | 145.28 | 178,983 |
| 2024-11-22 | 164.00 | 165.40 | 163.08 | 164.02 | 143.24 | 96,796 |
| 2024-11-21 | 164.50 | 165.00 | 163.18 | 165.00 | 144.09 | 89,001 |
| 2024-11-20 | 162.02 | 164.70 | 162.02 | 163.76 | 143.01 | 122,998 |
| 2024-11-19 | 162.70 | 163.30 | 160.84 | 162.00 | 141.47 | 102,854 |
| 2024-11-18 | 164.08 | 164.08 | 161.48 | 162.66 | 142.05 | 132,280 |
| 2024-11-15 | 162.00 | 163.94 | 160.82 | 163.94 | 143.17 | 124,314 |
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.