Smartoptics Group AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 17.400 | 18.850 | 17.400 | 17.800 | 16.991 | 18,204 |
| 2024-08-21 | 17.500 | 17.950 | 17.500 | 17.850 | 17.038 | 8,709 |
| 2024-08-20 | 17.050 | 17.950 | 17.050 | 17.850 | 17.038 | 306,357 |
| 2024-08-19 | 18.000 | 18.000 | 16.700 | 17.450 | 16.657 | 40,024 |
| 2024-08-16 | 17.500 | 17.800 | 17.250 | 17.650 | 16.847 | 135,156 |
| 2024-08-15 | 17.500 | 17.800 | 17.500 | 17.800 | 16.991 | 2,125 |
| 2024-08-14 | 18.150 | 18.150 | 17.350 | 17.850 | 17.038 | 839 |
| 2024-08-13 | 18.000 | 18.200 | 17.850 | 18.200 | 17.372 | 592 |
| 2024-08-12 | 17.550 | 17.900 | 17.550 | 17.900 | 17.086 | 12,008 |
| 2024-08-09 | 18.000 | 18.200 | 17.100 | 17.900 | 17.086 | 20,481 |
| 2024-08-08 | 17.400 | 17.750 | 17.400 | 17.750 | 16.943 | 730 |
| 2024-08-07 | 17.750 | 17.750 | 17.100 | 17.750 | 16.943 | 5,213 |
| 2024-08-06 | 17.650 | 17.650 | 17.400 | 17.600 | 16.800 | 8,398 |
| 2024-08-05 | 18.050 | 18.600 | 17.600 | 17.600 | 16.800 | 7,206 |
| 2024-08-02 | 18.450 | 18.600 | 18.450 | 18.600 | 17.754 | 312 |
| 2024-08-01 | 19.550 | 19.550 | 18.650 | 18.650 | 17.802 | 3,836 |
| 2024-07-31 | 19.200 | 19.200 | 18.750 | 18.750 | 17.897 | 4,011 |
| 2024-07-30 | 19.250 | 19.250 | 19.250 | 19.250 | 18.375 | 400 |
| 2024-07-29 | 19.600 | 19.600 | 19.600 | 19.600 | 18.709 | 1,022 |
| 2024-07-26 | 19.000 | 19.000 | 19.000 | 19.000 | 18.136 | 599 |
| 2024-07-25 | 19.000 | 19.300 | 18.750 | 18.750 | 17.897 | 1,420 |
| 2024-07-24 | 19.500 | 19.500 | 19.500 | 19.500 | 18.613 | 0 |
| 2024-07-23 | 19.500 | 19.500 | 19.500 | 19.500 | 18.613 | 10,015 |
| 2024-07-22 | 19.500 | 19.500 | 19.200 | 19.450 | 18.566 | 471 |
| 2024-07-19 | 18.950 | 19.200 | 18.950 | 19.200 | 18.327 | 625 |
| 2024-07-18 | 19.800 | 19.800 | 19.200 | 19.700 | 18.804 | 7,392 |
| 2024-07-17 | 19.200 | 19.900 | 19.200 | 19.900 | 18.995 | 1,516 |
| 2024-07-16 | 19.450 | 19.450 | 19.250 | 19.250 | 18.375 | 2,528 |
| 2024-07-15 | 19.950 | 19.950 | 19.450 | 19.450 | 18.566 | 6,140 |
| 2024-07-12 | 18.800 | 19.450 | 18.800 | 19.450 | 18.566 | 5,182 |
| 2024-07-11 | 19.350 | 19.950 | 19.250 | 19.350 | 18.470 | 9,036 |
| 2024-07-10 | 20.000 | 20.100 | 18.850 | 19.250 | 18.375 | 4,114 |
| 2024-07-09 | 19.400 | 20.000 | 18.700 | 19.850 | 18.947 | 342 |
| 2024-07-08 | 19.050 | 20.000 | 19.050 | 20.000 | 19.091 | 485 |
| 2024-07-05 | 19.700 | 19.700 | 19.700 | 19.700 | 18.804 | 251 |
| 2024-07-04 | 20.000 | 20.000 | 19.700 | 19.700 | 18.804 | 7,097 |
| 2024-07-03 | 19.350 | 19.600 | 19.350 | 19.500 | 18.613 | 210,878 |
| 2024-07-02 | 19.600 | 19.600 | 19.600 | 19.600 | 18.709 | 1,250 |
| 2024-07-01 | 19.600 | 19.600 | 19.600 | 19.600 | 18.709 | 1,300 |
| 2024-06-28 | 19.600 | 19.600 | 19.150 | 19.600 | 18.709 | 77,187 |
| 2024-06-27 | 20.400 | 20.400 | 19.950 | 19.950 | 19.043 | 183 |
| 2024-06-26 | 20.000 | 20.400 | 20.000 | 20.400 | 19.472 | 5,337 |
| 2024-06-25 | 19.000 | 20.500 | 19.000 | 20.500 | 19.568 | 5,247 |
| 2024-06-24 | 19.600 | 20.900 | 19.450 | 20.900 | 19.950 | 24,572 |
| 2024-06-21 | 19.300 | 19.450 | 19.300 | 19.450 | 18.566 | 10,618 |
| 2024-06-20 | 19.000 | 19.300 | 19.000 | 19.300 | 18.422 | 16,211 |
| 2024-06-19 | 18.500 | 18.700 | 18.500 | 18.700 | 17.850 | 1,266 |
| 2024-06-18 | 18.900 | 19.000 | 18.600 | 19.000 | 18.136 | 10,061 |
| 2024-06-17 | 19.000 | 19.000 | 18.600 | 18.800 | 17.945 | 662 |
| 2024-06-14 | 19.050 | 19.100 | 19.050 | 19.050 | 18.184 | 1,218 |
| 2024-06-13 | 19.550 | 19.550 | 19.550 | 19.550 | 18.661 | 0 |
| 2024-06-12 | 19.950 | 19.950 | 19.150 | 19.550 | 18.661 | 3,522 |
| 2024-06-11 | 19.600 | 19.600 | 19.050 | 19.600 | 18.709 | 603 |
| 2024-06-10 | 19.150 | 19.150 | 19.000 | 19.050 | 18.184 | 213,020 |
| 2024-06-07 | 19.000 | 19.650 | 19.000 | 19.050 | 18.184 | 7,332 |
| 2024-06-06 | 19.300 | 19.300 | 18.650 | 19.100 | 18.232 | 265,680 |
| 2024-06-05 | 19.550 | 19.650 | 19.200 | 19.200 | 18.327 | 24,259 |
| 2024-06-04 | 19.650 | 20.900 | 19.650 | 20.000 | 19.091 | 17,344 |
| 2024-06-03 | 21.000 | 21.000 | 19.500 | 19.550 | 18.661 | 6,609 |
| 2024-05-31 | 20.000 | 20.100 | 19.750 | 20.100 | 19.186 | 4,345 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-08 | 0.6000 NOK |
| 2025-05-09 | 0.6000 NOK |
| 2024-05-10 | 0.5000 NOK |
| 2023-05-12 | 0.5000 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.