Smartoptics Group AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	19.350	19.500	18.750	19.100	18.232	5,181
2024-05-29	18.000	20.200	18.000	19.550	18.661	7,804
2024-05-28	20.300	20.300	19.100	20.000	19.091	13,670
2024-05-27	20.900	20.900	19.650	19.950	19.043	15,665
2024-05-24	20.000	20.000	17.850	18.500	17.659	4,277
2024-05-23	19.000	19.950	19.000	19.650	18.757	8,036
2024-05-22	18.800	19.000	18.650	19.000	18.136	246,403
2024-05-21	17.000	18.750	17.000	18.400	17.563	108,364
2024-05-16	17.950	18.200	17.750	17.750	16.943	15,448
2024-05-15	18.450	18.450	18.000	18.000	17.182	13,403
2024-05-14	19.000	19.000	18.150	18.300	17.468	8,113
2024-05-13	19.750	19.750	19.000	19.000	18.136	15,025
2024-05-10	19.500	19.700	19.250	19.450	18.566	597,066
2024-05-08	18.700	19.700	18.700	19.500	18.135	344,029
2024-05-07	20.200	20.500	20.000	20.300	18.879	100,556
2024-05-06	20.200	20.200	19.600	20.100	18.693	262,506
2024-05-03	20.300	20.300	19.600	19.700	18.321	1,637
2024-05-02	20.300	20.300	19.150	19.150	17.809	3,284
2024-04-30	19.050	19.050	19.050	19.050	17.716	1
2024-04-29	19.500	20.000	19.500	19.600	18.228	978
2024-04-26	20.100	20.200	19.500	20.200	18.786	3,926
2024-04-25	20.500	20.500	19.600	19.850	18.460	16,795
2024-04-24	19.950	19.950	18.050	19.350	17.995	10,655
2024-04-23	20.500	20.800	19.450	19.950	18.553	13,092
2024-04-22	20.500	20.500	18.750	20.500	19.065	561
2024-04-19	20.900	20.900	18.400	18.750	17.437	1,177
2024-04-18	18.350	19.750	18.350	18.750	17.437	2,878
2024-04-17	18.500	20.900	18.500	20.800	19.344	3,222
2024-04-16	17.900	18.500	17.900	18.250	16.972	11,167
2024-04-15	18.800	18.800	18.800	18.800	17.484	13,973
2024-04-12	18.050	18.950	18.050	18.800	17.484	10,496
2024-04-11	19.050	19.050	19.000	19.000	17.670	2,285
2024-04-10	20.000	20.000	18.950	18.950	17.623	394
2024-04-09	18.450	19.350	18.350	18.900	17.577	199,308
2024-04-08	18.550	18.550	18.350	18.350	17.065	60
2024-04-05	17.950	18.750	17.950	18.050	16.786	4,488
2024-04-04	17.450	17.950	17.450	17.600	16.368	628
2024-04-03	18.000	18.000	17.550	17.900	16.647	23,641
2024-04-02	18.800	18.800	17.150	18.100	16.833	11,948
2024-03-27	16.550	18.850	16.550	18.850	17.530	2,863
2024-03-26	16.500	18.050	16.500	18.050	16.786	12,964
2024-03-25	18.050	18.050	17.750	17.900	16.647	13,970
2024-03-22	18.200	18.200	17.950	18.050	16.786	1,748
2024-03-21	17.650	17.650	17.650	17.650	16.414	0
2024-03-20	17.700	17.700	17.500	17.650	16.414	7,323
2024-03-19	17.900	17.900	17.900	17.900	16.647	0
2024-03-18	18.050	18.050	17.900	17.900	16.647	76,197
2024-03-15	18.000	18.500	18.000	18.300	17.019	11,934
2024-03-14	18.450	18.450	18.100	18.150	16.879	1,184,959
2024-03-13	17.750	18.000	17.750	17.800	16.554	15,934
2024-03-12	18.400	18.400	18.250	18.250	16.972	310
2024-03-11	18.450	18.450	18.050	18.400	17.112	3,516
2024-03-08	18.000	18.350	17.700	18.200	16.926	43,761
2024-03-07	17.500	18.100	17.400	17.400	16.182	7,711
2024-03-06	17.600	17.700	17.300	17.350	16.135	2,732
2024-03-05	18.000	18.000	18.000	18.000	16.740	636
2024-03-04	17.000	17.250	17.000	17.200	15.996	580
2024-03-01	18.250	18.250	17.500	18.000	16.740	1,913
2024-02-29	17.650	17.700	17.300	17.300	16.089	1,743
2024-02-28	17.000	17.450	17.000	17.150	15.949	6,162

← NewerPage 11 of 21 · 1,257 trading daysOlder →

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.