Smartoptics Group AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	27.400	27.500	26.200	27.000	25.110	16,053
2023-06-14	25.500	27.500	25.500	26.800	24.924	11,827
2023-06-13	27.100	27.100	25.500	26.900	25.017	42,264
2023-06-12	26.100	27.600	26.100	27.100	25.203	9,772
2023-06-09	27.500	27.600	26.300	27.300	25.389	10,672
2023-06-08	27.700	27.700	27.500	27.700	25.761	3,565
2023-06-07	27.500	27.700	27.500	27.700	25.761	3,818
2023-06-06	27.800	27.800	27.500	27.600	25.668	1,280
2023-06-05	28.000	28.300	27.700	28.300	26.319	5,486
2023-06-02	28.500	28.900	28.300	28.300	26.319	3,945
2023-06-01	29.000	29.000	28.400	28.400	26.412	25,947
2023-05-31	28.000	28.900	27.700	28.500	26.505	6,299
2023-05-30	27.400	28.900	27.300	27.600	25.668	11,016
2023-05-26	29.900	29.900	28.200	28.200	26.226	694
2023-05-25	29.000	29.600	27.300	28.000	26.040	6,090
2023-05-24	28.000	29.200	28.000	28.000	26.040	1,090
2023-05-23	28.200	28.400	28.000	28.200	26.226	4,644
2023-05-22	30.900	30.900	27.500	28.500	26.505	3,932
2023-05-19	28.500	29.400	28.000	29.400	27.342	11,513
2023-05-16	29.000	29.200	27.400	28.500	26.505	7,807
2023-05-15	26.100	27.400	26.100	27.400	25.482	20,226
2023-05-12	27.000	27.000	25.100	26.900	25.017	155,498
2023-05-11	28.200	28.200	26.000	27.000	24.645	327,229
2023-05-10	28.000	29.600	27.200	27.200	24.827	8,020
2023-05-09	28.000	28.100	27.500	28.000	25.558	4,762
2023-05-08	29.800	29.800	26.900	28.100	25.649	29,279
2023-05-05	28.500	28.800	28.000	28.000	25.558	32,526
2023-05-04	31.500	31.500	28.000	28.400	25.923	14,132
2023-05-03	29.200	30.900	28.600	29.600	27.018	28,686
2023-05-02	29.400	29.800	29.200	29.200	26.653	5,847
2023-04-28	30.000	30.000	29.200	29.700	27.109	5,046
2023-04-27	30.000	30.000	29.200	29.500	26.927	12,917
2023-04-26	29.300	30.000	29.200	29.500	26.927	9,664
2023-04-25	30.900	30.900	29.200	30.000	27.383	3,008
2023-04-24	29.000	31.200	28.700	29.000	26.470	21,783
2023-04-21	31.800	31.800	29.800	29.800	27.201	10,842
2023-04-20	32.500	32.500	29.900	29.900	27.292	25,218
2023-04-19	31.500	31.500	30.300	30.300	27.657	21,510
2023-04-18	31.400	32.400	31.200	31.500	28.752	28,413
2023-04-17	31.400	31.400	30.500	31.300	28.570	20,953
2023-04-14	29.500	30.300	29.500	29.800	27.201	10,912
2023-04-13	30.400	30.400	29.400	29.900	27.292	19,264
2023-04-12	30.800	30.800	29.600	30.400	27.748	16,307
2023-04-11	29.000	32.900	28.400	29.800	27.201	24,314
2023-04-05	29.000	29.000	28.400	28.400	25.923	2,934
2023-04-04	28.700	29.100	28.000	28.800	26.288	19,156
2023-04-03	29.400	29.400	28.000	28.900	26.379	6,004
2023-03-31	28.600	29.100	28.600	29.000	26.470	4,814
2023-03-30	28.700	29.100	27.900	29.100	26.562	3,781
2023-03-29	28.000	28.700	27.800	28.600	26.105	698
2023-03-28	28.500	29.100	28.100	28.600	26.105	5,699
2023-03-27	28.100	28.900	28.000	28.000	25.558	2,332
2023-03-24	29.800	29.800	27.400	28.500	26.014	21,487
2023-03-23	29.800	29.800	28.100	29.400	26.835	15,252
2023-03-22	29.800	29.800	28.300	29.000	26.470	309,832
2023-03-21	27.200	29.800	27.200	28.800	26.288	21,843
2023-03-20	30.600	30.600	27.100	28.900	26.379	20,743
2023-03-17	30.000	30.500	29.000	29.300	26.744	10,900
2023-03-16	29.100	29.900	27.900	28.100	25.649	68,051
2023-03-15	30.400	30.900	28.100	29.900	27.292	116,755

← NewerPage 15 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.