Smartoptics Group AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	12.500	14.000	12.500	13.100	11.957	1,182
2022-09-26	13.600	13.700	13.150	13.350	12.186	14,212
2022-09-23	14.000	14.000	13.600	13.600	12.414	5,358
2022-09-22	14.000	14.000	13.600	14.000	12.779	18,484
2022-09-21	13.650	14.000	13.650	13.950	12.733	18,411
2022-09-20	13.200	13.600	13.200	13.600	12.414	44,774
2022-09-19	14.100	14.250	13.200	14.000	12.779	61,759
2022-09-16	13.450	14.150	13.450	14.050	12.824	8,964
2022-09-15	14.250	14.400	14.000	14.000	12.779	17,439
2022-09-14	14.100	14.800	14.000	14.250	13.007	61,274
2022-09-13	15.300	15.300	14.500	14.500	13.235	6,112
2022-09-12	15.850	15.850	14.500	15.000	13.692	9,616
2022-09-09	14.250	14.750	14.250	14.700	13.418	7,174
2022-09-08	14.600	14.600	14.250	14.250	13.007	5,067
2022-09-07	14.500	14.750	13.700	14.600	13.326	38,195
2022-09-06	15.300	15.400	15.000	15.300	13.965	2,329
2022-09-05	15.000	15.900	15.000	15.150	13.828	6,284
2022-09-02	15.250	15.300	14.250	14.800	13.509	39,303
2022-09-01	15.200	15.600	15.200	15.500	14.148	4,751
2022-08-31	16.250	16.250	15.700	15.700	14.331	4,873
2022-08-30	15.000	16.200	14.500	16.200	14.787	17,637
2022-08-29	16.150	16.150	14.250	15.300	13.965	27,986
2022-08-26	16.400	16.400	16.000	16.050	14.650	8,236
2022-08-25	15.200	16.400	15.200	16.400	14.969	21,856
2022-08-24	16.400	16.400	15.500	15.500	14.148	23,054
2022-08-23	16.400	16.800	16.400	16.400	14.969	16,178
2022-08-22	15.550	17.000	15.500	16.100	14.696	21,750
2022-08-19	14.600	17.000	14.600	15.500	14.148	39,487
2022-08-18	14.600	14.950	14.550	14.550	13.281	38,495
2022-08-17	14.400	14.650	14.100	14.600	13.326	56,959
2022-08-16	14.200	14.550	13.800	14.100	12.870	185,429
2022-08-15	13.300	13.800	13.200	13.800	12.596	53,048
2022-08-12	13.000	13.300	12.900	13.100	11.957	253,591
2022-08-11	14.000	14.200	12.700	12.700	11.592	188,753
2022-08-10	13.500	13.500	13.100	13.500	12.322	11,477
2022-08-09	13.500	13.500	12.200	13.500	12.322	45,504
2022-08-08	12.500	14.000	12.500	13.500	12.322	159,154
2022-08-05	11.650	11.950	11.600	11.950	10.908	27,292
2022-08-04	11.300	11.500	11.250	11.500	10.497	10,034
2022-08-03	11.000	11.400	11.000	11.300	10.314	89,121
2022-08-02	11.050	11.050	11.050	11.050	10.086	0
2022-08-01	12.050	12.050	11.000	11.050	10.086	11,892
2022-07-29	12.000	12.000	11.150	11.300	10.314	1,980
2022-07-28	11.450	11.450	10.800	11.250	10.269	30,180
2022-07-27	10.800	11.500	10.800	11.500	10.497	2,480
2022-07-26	11.300	11.550	11.000	11.500	10.497	43,421
2022-07-25	11.500	11.750	11.500	11.750	10.725	7,353
2022-07-22	11.600	11.800	11.200	11.200	10.223	12,345
2022-07-21	11.400	11.600	11.250	11.300	10.314	5,560
2022-07-20	11.900	11.900	11.500	11.500	10.497	32,066
2022-07-19	11.500	11.550	11.500	11.500	10.497	22,803
2022-07-18	11.000	11.900	11.000	11.500	10.497	9,955
2022-07-15	11.300	11.450	11.050	11.350	10.360	15,322
2022-07-14	10.600	11.700	10.600	11.500	10.497	45,339
2022-07-13	11.700	11.700	11.000	11.100	10.132	12,776
2022-07-12	11.150	11.150	11.150	11.150	10.177	53
2022-07-11	11.500	11.500	11.050	11.050	10.086	580
2022-07-08	11.000	11.500	11.000	11.500	10.497	3,863
2022-07-07	11.500	11.700	11.200	11.700	10.679	15,148
2022-07-06	11.400	11.400	11.000	11.000	10.041	1,147

← NewerPage 18 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.