Smartoptics Group AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	21.200	22.100	21.200	22.100	20.553	3,680
2023-09-06	21.300	22.600	21.300	22.600	21.018	3,558
2023-09-05	21.500	22.700	21.500	22.700	21.111	5,679
2023-09-04	21.900	23.200	21.800	22.900	21.297	15,731
2023-09-01	22.100	22.700	21.500	22.000	20.460	4,796
2023-08-31	23.000	23.000	22.200	22.600	21.018	6,575
2023-08-30	22.900	22.900	21.500	22.500	20.925	19,975
2023-08-29	21.500	22.300	21.500	21.800	20.274	4,329
2023-08-28	22.800	22.800	21.500	21.500	19.995	6,675
2023-08-25	21.500	22.900	19.650	22.000	20.460	413,787
2023-08-24	22.300	23.300	21.000	21.300	19.809	78,934
2023-08-23	28.000	28.000	21.000	22.100	20.553	164,798
2023-08-22	26.600	27.800	26.400	26.400	24.552	56,549
2023-08-21	27.200	28.000	26.700	28.000	26.040	2,532
2023-08-18	27.900	27.900	27.200	27.600	25.668	1,794
2023-08-17	28.100	28.100	27.400	27.400	25.482	491
2023-08-16	27.500	27.500	26.400	27.400	25.482	10,946
2023-08-15	27.900	27.900	26.600	27.500	25.575	4,241
2023-08-14	28.000	28.000	26.800	28.000	26.040	2,472
2023-08-11	27.100	28.000	27.000	27.900	25.947	1,195
2023-08-10	27.000	27.800	27.000	27.200	25.296	1,135
2023-08-09	27.500	27.900	27.100	27.900	25.947	5,231
2023-08-08	27.800	28.700	27.800	27.900	25.947	268
2023-08-07	27.700	27.800	26.900	27.100	25.203	7,223
2023-08-04	28.200	28.200	27.600	27.600	25.668	916
2023-08-03	27.700	28.700	27.600	27.600	25.668	867
2023-08-02	27.400	28.600	27.400	27.500	25.575	13,556
2023-08-01	28.800	28.800	27.500	28.800	26.784	2,780
2023-07-31	27.600	28.400	27.500	28.400	26.412	1,749
2023-07-28	28.000	28.500	27.000	27.000	25.110	15,552
2023-07-27	28.800	28.800	27.000	28.000	26.040	1,326
2023-07-26	27.000	28.200	26.600	28.000	26.040	6,300
2023-07-25	28.800	28.800	26.100	27.700	25.761	7,577
2023-07-24	26.500	29.800	26.400	26.800	24.924	9,722
2023-07-21	27.500	28.400	26.900	27.000	25.110	3,961
2023-07-20	27.000	27.200	27.000	27.000	25.110	5,539
2023-07-19	27.500	27.500	27.100	27.200	25.296	2,882
2023-07-18	26.500	27.900	26.500	27.600	25.668	2,206
2023-07-17	27.500	27.500	27.000	27.000	25.110	2,049
2023-07-14	28.400	28.400	26.900	27.500	25.575	1,642
2023-07-13	28.600	28.600	26.900	26.900	25.017	37,524
2023-07-12	27.200	27.200	27.200	27.200	25.296	128
2023-07-11	28.700	28.700	27.200	27.200	25.296	2,212
2023-07-10	28.500	28.500	26.700	27.100	25.203	3,527
2023-07-07	29.400	29.400	27.400	28.500	26.505	3,723
2023-07-06	27.100	28.700	27.100	27.900	25.947	4,711
2023-07-05	28.800	28.800	28.000	28.500	26.505	2,159
2023-07-04	28.500	28.500	27.100	27.800	25.854	1,956
2023-07-03	26.200	28.500	26.200	27.700	25.761	29,400
2023-06-30	27.000	27.400	26.100	26.500	24.645	4,751
2023-06-29	26.900	27.100	26.500	27.100	25.203	9,618
2023-06-28	27.000	27.000	26.500	27.000	25.110	1,258
2023-06-27	25.600	27.000	25.600	27.000	25.110	2,284
2023-06-26	26.200	27.100	25.700	27.100	25.203	7,540
2023-06-23	26.600	27.100	26.500	27.100	25.203	11,883
2023-06-22	28.700	28.700	26.300	26.600	24.738	12,681
2023-06-21	28.000	28.900	26.300	27.000	25.110	36,795
2023-06-20	27.000	27.900	27.000	27.900	25.947	7
2023-06-19	27.700	27.700	26.300	27.400	25.482	3,047
2023-06-16	27.100	27.300	27.100	27.100	25.203	3,387

← NewerPage 14 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.