Smartoptics Group AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	29.100	31.400	29.100	30.200	27.566	31,735
2023-03-13	30.000	31.600	28.300	29.700	27.109	488,171
2023-03-10	31.700	31.800	30.300	31.300	28.570	637,606
2023-03-09	31.500	31.800	31.200	31.600	28.844	23,153
2023-03-08	30.900	31.800	30.900	30.900	28.205	42,276
2023-03-07	31.800	31.800	30.000	30.400	27.748	634,684
2023-03-06	30.500	33.000	29.700	31.900	29.117	191,421
2023-03-03	28.400	30.500	28.000	30.500	27.839	614,678
2023-03-02	28.900	28.900	27.500	27.600	25.192	82,145
2023-03-01	29.700	29.700	27.400	27.800	25.375	11,981
2023-02-28	29.900	29.900	29.000	29.000	26.470	48,662
2023-02-27	26.000	29.500	25.900	29.100	26.562	83,355
2023-02-24	28.000	28.000	26.000	26.300	24.006	60,548
2023-02-23	28.000	28.000	26.500	27.900	25.466	27,015
2023-02-22	29.000	29.000	26.300	28.000	25.558	19,393
2023-02-21	28.100	29.800	28.000	28.900	26.379	3,842,926
2023-02-20	23.600	27.500	23.600	27.200	24.827	149,320
2023-02-17	21.600	24.100	21.600	24.000	21.906	271,612
2023-02-16	20.600	20.600	20.600	20.600	18.803	9,099
2023-02-15	20.600	20.600	20.200	20.600	18.803	206,243
2023-02-14	20.500	20.600	20.100	20.600	18.803	19,131
2023-02-13	20.600	20.600	19.750	20.500	18.712	5,932
2023-02-10	20.600	20.600	19.550	20.600	18.803	8,112
2023-02-09	20.600	20.600	20.600	20.600	18.803	14,207
2023-02-08	20.600	20.600	20.300	20.600	18.803	34,799
2023-02-07	20.600	20.600	20.300	20.600	18.803	10,497
2023-02-06	20.000	20.600	20.000	20.300	18.529	2,446
2023-02-03	20.000	20.600	20.000	20.600	18.803	67,405
2023-02-02	20.300	20.400	19.900	20.000	18.255	13,702
2023-02-01	20.000	20.200	19.500	20.200	18.438	5,591
2023-01-31	20.500	20.500	20.200	20.200	18.438	6,654
2023-01-30	18.850	20.600	18.850	20.600	18.803	206,880
2023-01-27	19.800	20.000	19.600	20.000	18.255	29,582
2023-01-26	19.300	20.000	19.300	20.000	18.255	145,436
2023-01-25	19.500	19.500	19.100	19.100	17.434	3,543
2023-01-24	19.500	19.500	19.000	19.500	17.799	17,956
2023-01-23	18.800	19.500	18.800	19.000	17.343	2,925
2023-01-20	19.500	19.500	18.750	19.500	17.799	3,094
2023-01-19	18.850	19.600	18.850	19.550	17.845	390
2023-01-18	19.600	19.600	18.850	19.000	17.343	7,210
2023-01-17	19.900	19.900	19.250	19.600	17.890	998
2023-01-16	19.800	19.900	19.100	19.400	17.708	65,388
2023-01-13	18.800	19.800	18.800	19.800	18.073	2,506
2023-01-12	19.700	19.700	18.600	18.750	17.114	5,312
2023-01-11	18.750	19.000	18.600	19.000	17.343	35,682
2023-01-10	18.800	19.000	18.800	18.800	17.160	3,859
2023-01-09	18.500	19.000	18.500	18.800	17.160	12,275
2023-01-06	18.650	18.900	18.600	18.900	17.251	20,674
2023-01-05	19.900	19.900	18.600	18.600	16.978	8,581
2023-01-04	18.850	19.950	18.700	19.000	17.343	13,796
2023-01-03	18.150	20.300	18.150	20.000	18.255	59,953
2023-01-02	20.000	20.000	18.550	19.000	17.343	16,742
2022-12-30	19.800	19.800	19.300	19.400	17.708	14,898
2022-12-29	19.750	19.750	18.800	19.650	17.936	9,573
2022-12-28	19.800	19.800	19.000	19.000	17.343	12,683
2022-12-27	20.500	20.500	18.600	19.950	18.210	24,651
2022-12-23	19.000	19.000	18.700	18.700	17.069	1,536
2022-12-22	19.800	19.800	18.600	18.600	16.978	14,704
2022-12-21	19.850	19.850	19.850	19.850	18.119	2,115
2022-12-20	19.950	19.950	18.150	18.150	16.567	7,782

← NewerPage 16 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.