Smartoptics Group AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 16.800 | 17.950 | 16.800 | 17.900 | 16.647 | 11,870 |
| 2024-02-26 | 17.500 | 17.550 | 17.000 | 17.000 | 15.810 | 3,097 |
| 2024-02-23 | 17.900 | 17.900 | 16.500 | 16.500 | 15.345 | 5,212 |
| 2024-02-22 | 17.200 | 17.950 | 17.200 | 17.900 | 16.647 | 2,371 |
| 2024-02-21 | 16.500 | 17.500 | 16.500 | 17.200 | 15.996 | 6,932 |
| 2024-02-20 | 16.000 | 17.300 | 16.000 | 17.050 | 15.856 | 5,514 |
| 2024-02-19 | 17.300 | 17.300 | 16.750 | 16.750 | 15.577 | 7,426 |
| 2024-02-16 | 17.500 | 17.500 | 16.250 | 16.950 | 15.763 | 3,105 |
| 2024-02-15 | 15.650 | 18.000 | 15.600 | 16.600 | 15.438 | 36,037 |
| 2024-02-14 | 16.950 | 17.000 | 16.600 | 16.800 | 15.624 | 15,115 |
| 2024-02-13 | 17.900 | 17.900 | 17.100 | 17.100 | 15.903 | 24,306 |
| 2024-02-12 | 17.900 | 17.950 | 17.000 | 17.900 | 16.647 | 11,886 |
| 2024-02-09 | 17.050 | 17.200 | 16.600 | 17.200 | 15.996 | 3,225 |
| 2024-02-08 | 17.100 | 17.950 | 17.100 | 17.200 | 15.996 | 9,043 |
| 2024-02-07 | 17.800 | 17.950 | 17.250 | 17.250 | 16.042 | 48,298 |
| 2024-02-06 | 17.950 | 17.950 | 17.950 | 17.950 | 16.693 | 120 |
| 2024-02-05 | 18.600 | 18.600 | 17.300 | 17.300 | 16.089 | 429 |
| 2024-02-02 | 17.950 | 18.100 | 17.700 | 18.100 | 16.833 | 3,976 |
| 2024-02-01 | 18.100 | 18.200 | 17.500 | 17.500 | 16.275 | 151,900 |
| 2024-01-31 | 17.550 | 17.550 | 17.550 | 17.550 | 16.321 | 3,150 |
| 2024-01-30 | 17.900 | 18.050 | 17.700 | 18.000 | 16.740 | 39,557 |
| 2024-01-29 | 18.600 | 18.600 | 17.700 | 17.700 | 16.461 | 203 |
| 2024-01-26 | 18.600 | 18.600 | 18.600 | 18.600 | 17.298 | 700 |
| 2024-01-25 | 17.650 | 18.550 | 17.650 | 18.550 | 17.251 | 21,758 |
| 2024-01-24 | 18.000 | 18.000 | 17.750 | 17.750 | 16.507 | 10,851 |
| 2024-01-23 | 18.000 | 18.150 | 17.900 | 18.150 | 16.879 | 10,684 |
| 2024-01-22 | 18.050 | 18.200 | 17.850 | 17.850 | 16.600 | 2,994 |
| 2024-01-19 | 18.100 | 18.100 | 17.650 | 18.050 | 16.786 | 23,895 |
| 2024-01-18 | 17.950 | 18.150 | 17.950 | 18.150 | 16.879 | 845 |
| 2024-01-17 | 18.300 | 18.850 | 18.300 | 18.850 | 17.530 | 275 |
| 2024-01-16 | 19.000 | 19.000 | 18.400 | 18.400 | 17.112 | 1,237 |
| 2024-01-15 | 18.250 | 18.600 | 18.250 | 18.600 | 17.298 | 6,880 |
| 2024-01-12 | 19.000 | 19.000 | 18.750 | 18.950 | 17.623 | 4,127 |
| 2024-01-11 | 18.200 | 19.000 | 18.200 | 19.000 | 17.670 | 25,604 |
| 2024-01-10 | 19.050 | 19.050 | 18.100 | 18.100 | 16.833 | 300 |
| 2024-01-09 | 17.700 | 19.000 | 17.500 | 19.000 | 17.670 | 18,306 |
| 2024-01-08 | 17.700 | 18.500 | 17.700 | 18.500 | 17.205 | 5,341 |
| 2024-01-05 | 17.800 | 18.000 | 17.700 | 18.000 | 16.740 | 3,874 |
| 2024-01-04 | 17.950 | 18.000 | 17.500 | 17.700 | 16.461 | 13,320 |
| 2024-01-03 | 17.500 | 18.000 | 17.500 | 18.000 | 16.740 | 748 |
| 2024-01-02 | 18.250 | 18.300 | 17.500 | 18.000 | 16.740 | 30,619 |
| 2023-12-29 | 17.250 | 18.050 | 17.250 | 18.050 | 16.786 | 11,947 |
| 2023-12-28 | 19.250 | 19.400 | 17.000 | 18.000 | 16.740 | 8,804 |
| 2023-12-27 | 17.000 | 18.950 | 16.800 | 18.950 | 17.623 | 2,500 |
| 2023-12-22 | 16.500 | 17.500 | 16.500 | 17.500 | 16.275 | 5,643 |
| 2023-12-21 | 16.900 | 17.400 | 16.800 | 16.850 | 15.670 | 69,086 |
| 2023-12-20 | 16.300 | 17.550 | 16.300 | 17.450 | 16.228 | 250,403 |
| 2023-12-19 | 17.650 | 17.650 | 16.500 | 16.900 | 15.717 | 41,419 |
| 2023-12-18 | 16.550 | 17.000 | 16.550 | 17.000 | 15.810 | 14,299 |
| 2023-12-15 | 16.750 | 17.750 | 16.200 | 17.100 | 15.903 | 51,565 |
| 2023-12-14 | 17.300 | 17.800 | 16.550 | 17.750 | 16.507 | 112,865 |
| 2023-12-13 | 17.000 | 17.650 | 16.950 | 17.650 | 16.414 | 20,601 |
| 2023-12-12 | 17.500 | 17.550 | 16.950 | 17.000 | 15.810 | 24,828 |
| 2023-12-11 | 19.400 | 19.750 | 17.500 | 18.000 | 16.740 | 15,752 |
| 2023-12-08 | 17.000 | 19.400 | 17.000 | 19.400 | 18.042 | 6,614 |
| 2023-12-07 | 16.850 | 17.050 | 16.850 | 17.050 | 15.856 | 11,210 |
| 2023-12-06 | 16.250 | 16.250 | 16.250 | 16.250 | 15.112 | 14,194 |
| 2023-12-05 | 16.900 | 16.900 | 16.250 | 16.250 | 15.112 | 226 |
| 2023-12-04 | 16.850 | 16.850 | 16.250 | 16.350 | 15.205 | 9,415 |
| 2023-12-01 | 16.400 | 17.000 | 16.400 | 16.850 | 15.670 | 166 |
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.