Sparebank 1 SMN historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 163.98 | 164.08 | 160.88 | 162.00 | 141.47 | 121,483 |
| 2024-11-13 | 161.96 | 164.42 | 161.00 | 162.64 | 142.03 | 2,859,841 |
| 2024-11-12 | 166.26 | 167.30 | 165.50 | 166.98 | 145.82 | 95,296 |
| 2024-11-11 | 166.00 | 169.60 | 165.88 | 166.60 | 145.49 | 124,187 |
| 2024-11-08 | 165.80 | 166.24 | 164.04 | 165.00 | 144.09 | 96,634 |
| 2024-11-07 | 165.00 | 167.68 | 165.00 | 166.00 | 144.97 | 102,304 |
| 2024-11-06 | 163.00 | 165.70 | 162.00 | 164.60 | 143.74 | 175,854 |
| 2024-11-05 | 164.00 | 164.00 | 162.16 | 163.36 | 142.66 | 89,094 |
| 2024-11-04 | 162.44 | 164.74 | 162.24 | 164.00 | 143.22 | 116,842 |
| 2024-11-01 | 165.04 | 165.80 | 162.20 | 162.20 | 141.65 | 113,896 |
| 2024-10-31 | 165.50 | 165.58 | 160.00 | 162.36 | 141.79 | 210,992 |
| 2024-10-30 | 163.86 | 165.34 | 163.32 | 165.34 | 144.39 | 118,707 |
| 2024-10-29 | 164.86 | 165.54 | 163.70 | 163.86 | 143.10 | 67,801 |
| 2024-10-28 | 164.00 | 165.00 | 163.34 | 165.00 | 144.09 | 71,332 |
| 2024-10-25 | 163.98 | 164.64 | 162.90 | 164.64 | 143.78 | 94,726 |
| 2024-10-24 | 165.00 | 165.00 | 163.10 | 164.30 | 143.48 | 151,651 |
| 2024-10-23 | 164.00 | 164.98 | 162.36 | 164.60 | 143.74 | 171,831 |
| 2024-10-22 | 161.98 | 164.00 | 161.74 | 163.50 | 142.78 | 250,274 |
| 2024-10-21 | 158.00 | 161.56 | 158.00 | 161.30 | 140.86 | 179,752 |
| 2024-10-18 | 158.00 | 158.90 | 157.34 | 158.50 | 138.42 | 110,131 |
| 2024-10-17 | 156.00 | 158.82 | 155.50 | 157.18 | 137.26 | 180,388 |
| 2024-10-16 | 154.50 | 155.50 | 153.56 | 155.50 | 135.80 | 326,854 |
| 2024-10-15 | 155.20 | 155.20 | 152.64 | 154.00 | 134.49 | 193,005 |
| 2024-10-14 | 154.00 | 155.04 | 153.98 | 154.44 | 134.87 | 54,746 |
| 2024-10-11 | 154.20 | 154.78 | 153.72 | 154.40 | 134.84 | 232,321 |
| 2024-10-10 | 153.80 | 155.60 | 153.80 | 154.20 | 134.66 | 166,757 |
| 2024-10-09 | 153.10 | 154.46 | 152.98 | 153.80 | 134.31 | 87,980 |
| 2024-10-08 | 153.30 | 154.26 | 152.00 | 153.08 | 133.68 | 60,826 |
| 2024-10-07 | 153.00 | 154.04 | 152.90 | 153.30 | 133.88 | 53,352 |
| 2024-10-04 | 152.00 | 153.50 | 152.00 | 153.50 | 134.05 | 124,716 |
| 2024-10-03 | 152.00 | 152.24 | 151.00 | 151.96 | 132.71 | 68,912 |
| 2024-10-02 | 152.00 | 152.98 | 151.90 | 152.92 | 133.54 | 30,475 |
| 2024-10-01 | 154.00 | 154.00 | 151.94 | 152.30 | 133.00 | 63,146 |
| 2024-09-30 | 153.02 | 153.60 | 152.74 | 153.46 | 134.02 | 149,996 |
| 2024-09-27 | 153.00 | 153.62 | 152.50 | 152.62 | 133.28 | 87,696 |
| 2024-09-26 | 150.24 | 152.86 | 150.24 | 152.08 | 132.81 | 157,781 |
| 2024-09-25 | 153.00 | 153.00 | 150.00 | 150.20 | 131.17 | 228,784 |
| 2024-09-24 | 152.80 | 152.80 | 151.62 | 152.72 | 133.37 | 71,443 |
| 2024-09-23 | 153.28 | 153.40 | 151.94 | 152.96 | 133.58 | 56,517 |
| 2024-09-20 | 152.90 | 154.50 | 152.38 | 152.54 | 133.21 | 209,683 |
| 2024-09-19 | 153.00 | 153.50 | 151.76 | 152.74 | 133.39 | 61,489 |
| 2024-09-18 | 153.00 | 153.38 | 152.28 | 152.60 | 133.26 | 56,321 |
| 2024-09-17 | 152.72 | 153.30 | 152.12 | 152.38 | 133.07 | 171,767 |
| 2024-09-16 | 153.00 | 154.00 | 151.44 | 152.72 | 133.37 | 157,036 |
| 2024-09-13 | 150.66 | 153.00 | 150.10 | 152.24 | 132.95 | 242,231 |
| 2024-09-12 | 150.00 | 151.10 | 148.86 | 149.96 | 130.96 | 180,116 |
| 2024-09-11 | 151.44 | 151.60 | 150.00 | 150.00 | 130.99 | 72,530 |
| 2024-09-10 | 151.50 | 152.66 | 150.36 | 151.14 | 131.99 | 197,489 |
| 2024-09-09 | 152.00 | 152.88 | 151.12 | 151.50 | 132.30 | 162,963 |
| 2024-09-06 | 154.88 | 154.88 | 151.94 | 152.70 | 133.35 | 137,219 |
| 2024-09-05 | 155.00 | 155.00 | 153.30 | 154.00 | 134.49 | 33,763 |
| 2024-09-04 | 154.00 | 155.58 | 153.36 | 154.68 | 135.08 | 107,907 |
| 2024-09-03 | 156.16 | 156.80 | 154.20 | 154.54 | 134.96 | 90,044 |
| 2024-09-02 | 158.22 | 158.22 | 156.50 | 156.50 | 136.67 | 40,476 |
| 2024-08-30 | 154.76 | 157.30 | 154.76 | 157.00 | 137.11 | 238,145 |
| 2024-08-29 | 157.00 | 157.00 | 154.24 | 154.24 | 134.70 | 58,102 |
| 2024-08-28 | 157.38 | 158.24 | 156.02 | 157.00 | 137.11 | 58,581 |
| 2024-08-27 | 159.00 | 159.00 | 156.16 | 156.46 | 136.64 | 36,322 |
| 2024-08-26 | 156.98 | 158.98 | 156.60 | 158.74 | 138.63 | 74,282 |
| 2024-08-23 | 158.00 | 158.20 | 156.06 | 156.50 | 136.67 | 63,942 |
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.