Smartoptics Group AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	16.500	16.500	16.100	16.100	14.973	7,745
2023-11-29	17.000	17.000	16.400	16.500	15.345	26,216
2023-11-28	16.100	16.950	16.100	16.950	15.763	18,626
2023-11-27	16.950	16.950	16.400	16.550	15.391	8,431
2023-11-24	16.950	16.950	16.750	16.950	15.763	3,433
2023-11-23	16.350	17.200	16.350	16.550	15.391	8,209
2023-11-22	17.250	17.400	16.100	16.850	15.670	15,941
2023-11-21	17.450	17.450	16.500	16.500	15.345	13,880
2023-11-20	16.950	16.950	16.950	16.950	15.763	3,585
2023-11-17	17.450	17.450	16.850	16.900	15.717	6,506
2023-11-16	16.300	18.950	16.300	17.650	16.414	500,165
2023-11-15	16.600	17.250	16.500	16.500	15.345	3,072
2023-11-14	16.550	16.700	16.300	16.600	15.438	5,824
2023-11-13	16.100	16.550	16.100	16.550	15.391	11,530
2023-11-10	16.850	16.900	16.100	16.100	14.973	4,325
2023-11-09	17.250	17.450	17.000	17.000	15.810	15,821
2023-11-08	18.000	18.250	16.750	17.650	16.414	509,864
2023-11-07	18.650	18.650	18.350	18.350	17.065	26,509
2023-11-06	18.300	18.800	18.300	18.500	17.205	6,121
2023-11-03	18.550	18.850	18.500	18.550	17.251	12,910
2023-11-02	18.000	19.000	18.000	18.200	16.926	92,006
2023-11-01	20.100	20.100	19.450	19.500	18.135	3,101
2023-10-31	17.500	18.500	17.500	18.500	17.205	9,293
2023-10-30	18.450	18.450	17.700	17.700	16.461	6,832
2023-10-27	17.950	18.500	17.500	18.100	16.833	6,683
2023-10-26	17.900	18.500	17.900	18.250	16.972	5,058
2023-10-25	18.500	18.500	18.050	18.050	16.786	2,836
2023-10-24	18.100	18.650	18.100	18.650	17.344	4,003
2023-10-23	19.400	19.900	18.850	18.850	17.530	1,779
2023-10-20	19.500	19.800	18.750	19.500	18.135	5,151
2023-10-19	19.800	19.800	19.750	19.800	18.414	3,500
2023-10-18	18.350	20.400	18.250	19.800	18.414	19,702
2023-10-17	17.950	19.100	17.950	19.100	17.763	3,805
2023-10-16	17.900	19.100	17.900	18.450	17.158	14,264
2023-10-13	18.500	18.500	18.050	18.050	16.786	5,199
2023-10-12	18.450	18.500	17.900	18.500	17.205	6,838
2023-10-11	18.000	18.100	18.000	18.050	16.786	5,820
2023-10-10	18.000	18.050	18.000	18.050	16.786	2,278
2023-10-09	18.000	18.250	18.000	18.250	16.972	7,865
2023-10-06	18.300	18.300	18.200	18.200	16.926	664
2023-10-05	18.000	18.400	18.000	18.400	17.112	11,844
2023-10-04	18.700	18.900	18.500	18.650	17.344	3,987
2023-10-03	19.800	19.800	18.500	18.800	17.484	14,398
2023-10-02	20.200	20.900	20.000	20.000	18.600	69,899
2023-09-29	21.600	21.600	19.800	19.800	18.414	9,992
2023-09-28	21.700	21.700	20.500	20.500	19.065	3,224
2023-09-27	20.900	21.600	20.700	21.600	20.088	5,123
2023-09-26	20.700	20.700	20.700	20.700	19.251	7,734
2023-09-25	21.900	21.900	20.600	21.000	19.530	9,702
2023-09-22	21.500	21.600	20.500	20.500	19.065	15,995
2023-09-21	22.200	22.200	21.500	21.900	20.367	83,321
2023-09-20	22.500	22.500	22.200	22.400	20.832	8,305
2023-09-19	23.500	23.500	22.500	22.500	20.925	5,133
2023-09-18	22.200	23.800	22.100	22.600	21.018	602,672
2023-09-15	22.500	22.500	22.100	22.100	20.553	43,506
2023-09-14	21.500	22.200	21.500	22.200	20.646	12,462
2023-09-13	22.000	22.000	22.000	22.000	20.460	14,900
2023-09-12	22.800	22.800	21.700	22.200	20.646	168,572
2023-09-11	22.500	22.500	22.100	22.100	20.553	10,646
2023-09-08	21.200	22.900	21.200	22.200	20.646	4,672

← NewerPage 13 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.