Sparebank 1 SMN historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 215.80 | 217.55 | 215.40 | 215.75 | 215.75 | 51,877 |
| 2026-10-15 | 216.00 | 216.45 | 213.00 | 215.30 | 215.30 | 248,571 |
| 2026-10-14 | 214.55 | 217.45 | 213.45 | 216.25 | 216.25 | 74,980 |
| 2026-10-13 | 211.40 | 216.60 | 211.40 | 215.80 | 215.80 | 113,924 |
| 2026-10-12 | 208.50 | 210.85 | 207.80 | 208.00 | 208.00 | 54,272 |
| 2026-10-09 | 209.10 | 209.65 | 207.80 | 209.00 | 209.00 | 70,889 |
| 2026-10-08 | 209.45 | 210.20 | 207.50 | 209.35 | 209.35 | 75,974 |
| 2026-10-07 | 212.50 | 213.00 | 209.25 | 209.45 | 209.45 | 71,307 |
| 2026-10-06 | 214.50 | 215.45 | 213.00 | 213.00 | 213.00 | 78,758 |
| 2026-10-05 | 212.35 | 214.20 | 211.90 | 213.65 | 213.65 | 67,373 |
| 2026-10-02 | 211.40 | 212.85 | 209.60 | 212.20 | 212.20 | 174,565 |
| 2026-10-01 | 214.20 | 215.40 | 211.40 | 211.40 | 211.40 | 140,885 |
| 2026-09-30 | 218.25 | 219.95 | 217.65 | 218.20 | 218.20 | 171,023 |
| 2026-09-29 | 220.10 | 220.65 | 218.00 | 218.25 | 218.25 | 317,990 |
| 2026-09-28 | 221.35 | 222.90 | 220.40 | 220.40 | 220.40 | 74,972 |
| 2026-09-25 | 218.00 | 220.95 | 217.50 | 220.40 | 220.40 | 106,697 |
| 2026-09-24 | 216.60 | 218.90 | 216.25 | 217.50 | 217.50 | 61,960 |
| 2026-09-23 | 219.00 | 219.20 | 215.45 | 217.05 | 217.05 | 88,026 |
| 2026-09-22 | 216.75 | 219.65 | 216.30 | 219.45 | 219.45 | 104,005 |
| 2026-09-21 | 217.00 | 218.15 | 215.75 | 217.10 | 217.10 | 78,917 |
| 2026-09-18 | 217.65 | 217.65 | 214.70 | 216.75 | 216.75 | 121,847 |
| 2026-09-17 | 215.00 | 218.45 | 215.00 | 217.00 | 217.00 | 137,272 |
| 2026-09-16 | 211.70 | 215.30 | 211.70 | 215.00 | 215.00 | 48,479 |
| 2026-09-15 | 212.55 | 215.45 | 210.00 | 214.35 | 214.35 | 74,043 |
| 2026-09-14 | 215.10 | 216.45 | 213.00 | 213.00 | 213.00 | 93,986 |
| 2026-09-11 | 213.50 | 215.70 | 213.50 | 214.75 | 214.75 | 255,107 |
| 2026-09-10 | 212.60 | 215.00 | 212.60 | 213.45 | 213.45 | 55,235 |
| 2026-09-09 | 215.00 | 215.00 | 211.15 | 213.35 | 213.35 | 112,895 |
| 2026-09-08 | 216.25 | 216.60 | 213.80 | 215.15 | 215.15 | 52,577 |
| 2026-09-07 | 215.45 | 216.95 | 214.30 | 216.05 | 216.05 | 130,079 |
| 2026-09-04 | 214.55 | 215.90 | 212.75 | 215.70 | 215.70 | 89,628 |
| 2026-09-03 | 212.20 | 214.70 | 212.05 | 214.55 | 214.55 | 67,623 |
| 2026-09-02 | 211.95 | 213.80 | 211.60 | 212.95 | 212.95 | 176,355 |
| 2026-09-01 | 210.80 | 211.70 | 207.40 | 211.70 | 211.70 | 171,921 |
| 2026-08-31 | 212.40 | 213.25 | 210.85 | 211.80 | 211.80 | 148,549 |
| 2026-08-28 | 212.00 | 212.75 | 211.10 | 212.65 | 212.65 | 57,736 |
| 2026-08-27 | 211.65 | 213.15 | 210.95 | 211.60 | 211.60 | 131,401 |
| 2026-08-26 | 210.15 | 211.25 | 209.85 | 210.80 | 210.80 | 103,244 |
| 2026-08-25 | 207.50 | 210.70 | 207.50 | 210.00 | 210.00 | 91,382 |
| 2026-08-24 | 204.60 | 208.30 | 203.75 | 207.45 | 207.45 | 125,918 |
| 2026-08-21 | 203.20 | 206.00 | 203.20 | 204.60 | 204.60 | 61,432 |
| 2026-08-20 | 202.10 | 203.50 | 202.00 | 203.10 | 203.10 | 50,079 |
| 2026-08-19 | 203.00 | 203.50 | 200.95 | 202.20 | 202.20 | 74,200 |
| 2026-08-18 | 207.65 | 207.65 | 202.60 | 202.95 | 202.95 | 66,511 |
| 2026-08-17 | 205.45 | 208.80 | 204.70 | 208.00 | 208.00 | 149,038 |
| 2026-08-14 | 202.00 | 205.60 | 202.00 | 202.05 | 202.05 | 111,471 |
| 2026-08-13 | 192.98 | 204.75 | 192.98 | 201.95 | 201.95 | 200,768 |
| 2026-08-12 | 193.00 | 193.80 | 191.24 | 193.60 | 193.60 | 91,998 |
| 2026-08-11 | 195.00 | 196.10 | 193.02 | 193.38 | 193.38 | 125,749 |
| 2026-08-10 | 197.16 | 198.50 | 195.98 | 196.72 | 196.72 | 127,178 |
| 2026-08-07 | 201.70 | 202.00 | 199.26 | 201.15 | 201.15 | 46,993 |
| 2026-08-06 | 201.10 | 202.45 | 199.42 | 201.75 | 201.75 | 86,617 |
| 2026-08-05 | 199.00 | 200.80 | 197.42 | 199.42 | 199.42 | 132,137 |
| 2026-08-04 | 198.00 | 199.68 | 197.20 | 198.92 | 198.92 | 70,115 |
| 2026-08-03 | 197.32 | 198.30 | 195.90 | 197.78 | 197.78 | 73,678 |
| 2026-07-31 | 196.60 | 197.32 | 196.24 | 196.32 | 196.32 | 94,730 |
| 2026-07-30 | 193.60 | 197.22 | 193.50 | 196.54 | 196.54 | 76,060 |
| 2026-07-29 | 197.00 | 197.18 | 192.64 | 194.04 | 194.04 | 47,505 |
| 2026-07-28 | 195.00 | 197.12 | 195.00 | 196.32 | 196.32 | 64,986 |
| 2026-07-27 | 194.00 | 195.28 | 193.28 | 195.00 | 195.00 | 38,906 |
Page 1 of 5 · 249 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.