Smartoptics Group AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	18.500	19.000	18.100	18.950	17.297	4,661
2022-12-16	20.000	20.000	18.800	18.800	17.160	2,298
2022-12-15	20.000	20.500	18.150	19.100	17.434	22,108
2022-12-14	19.800	19.900	19.800	19.800	18.073	16,498
2022-12-13	18.900	19.800	18.900	19.800	18.073	6,085
2022-12-12	18.900	18.900	18.000	18.000	16.430	17,743
2022-12-09	19.000	19.000	18.550	18.900	17.251	108,424
2022-12-08	18.000	18.000	17.450	18.000	16.430	12,413
2022-12-07	17.200	18.000	17.150	18.000	16.430	7,617
2022-12-06	17.500	18.000	17.500	17.500	15.973	8,790
2022-12-05	17.500	18.000	17.500	17.500	15.973	17,134
2022-12-02	16.800	17.200	16.800	17.000	15.517	17,525
2022-12-01	16.750	16.950	16.700	16.700	15.243	34,006
2022-11-30	16.800	16.800	16.500	16.800	15.335	16,702
2022-11-29	17.200	17.200	16.550	16.650	15.198	3,521
2022-11-28	17.000	17.200	16.200	16.200	14.787	65,494
2022-11-25	16.700	17.000	16.700	16.900	15.426	4,740
2022-11-24	17.200	17.200	16.950	16.950	15.471	14,581
2022-11-23	16.450	17.000	16.450	17.000	15.517	27,794
2022-11-22	16.400	16.400	16.000	16.400	14.969	6,415
2022-11-21	16.500	16.500	16.000	16.400	14.969	11,152
2022-11-18	16.000	16.100	15.850	15.850	14.467	4,658
2022-11-17	16.700	16.700	16.450	16.500	15.061	10,012
2022-11-16	15.600	16.700	15.600	16.700	15.243	18,193
2022-11-15	15.500	15.500	15.500	15.500	14.148	139
2022-11-14	15.500	15.950	15.050	15.300	13.965	6,559
2022-11-11	15.700	15.900	14.800	15.000	13.692	98,030
2022-11-10	16.400	16.400	15.500	15.500	14.148	1,155
2022-11-09	15.950	16.000	15.950	16.000	14.604	6,999
2022-11-08	16.000	16.000	15.700	15.700	14.331	6,181
2022-11-07	16.000	16.250	15.100	16.250	14.833	7,501
2022-11-04	15.950	16.000	15.950	16.000	14.604	1,183
2022-11-03	15.300	16.000	15.300	16.000	14.604	4,968
2022-11-02	16.500	16.500	15.600	16.000	14.604	103,485
2022-11-01	16.000	16.000	15.950	16.000	14.604	582
2022-10-31	14.800	16.800	14.800	16.000	14.604	26,661
2022-10-28	16.300	16.300	15.000	15.800	14.422	103,062
2022-10-27	16.300	16.300	15.550	16.250	14.833	12,703
2022-10-26	16.000	17.000	15.500	17.000	15.517	257,655
2022-10-25	15.600	16.000	14.800	16.000	14.604	59,293
2022-10-24	16.000	16.900	15.550	16.000	14.604	13,691
2022-10-21	18.000	18.000	15.500	15.950	14.559	25,596
2022-10-20	14.100	15.300	14.100	15.300	13.965	2,965
2022-10-19	15.000	15.000	14.050	14.150	12.916	12,783
2022-10-18	13.650	14.750	13.650	14.650	13.372	12,857
2022-10-17	14.200	14.300	14.200	14.300	13.053	447
2022-10-14	14.000	14.300	14.000	14.200	12.961	8,746
2022-10-13	14.000	14.300	13.400	14.000	12.779	20,370
2022-10-12	13.000	14.000	12.800	14.000	12.779	12,525
2022-10-11	13.500	13.500	13.050	13.250	12.094	5,484
2022-10-10	14.000	14.000	12.950	13.600	12.414	5,081
2022-10-07	13.750	13.900	13.750	13.900	12.688	3,100
2022-10-06	12.900	14.800	12.900	14.000	12.779	5,385
2022-10-05	14.100	14.100	13.500	13.600	12.414	5,775
2022-10-04	14.000	14.200	13.950	14.200	12.961	16,749
2022-10-03	12.800	14.000	12.800	14.000	12.779	24,877
2022-09-30	14.000	14.200	13.500	13.800	12.596	3,615
2022-09-29	13.200	13.950	13.200	13.800	12.596	66,317
2022-09-28	13.100	13.900	12.750	12.800	11.683	105,561
2022-09-27	12.500	14.000	12.500	13.100	11.957	1,182

← NewerPage 17 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.