Smartoptics Group AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	11.050	11.450	11.050	11.400	10.406	2,638
2022-07-04	11.300	11.300	11.300	11.300	10.314	0
2022-07-01	11.150	11.300	10.750	11.300	10.314	21,646
2022-06-30	11.600	12.000	11.400	11.400	10.406	16,805
2022-06-29	11.300	11.450	11.100	11.100	10.132	5,410
2022-06-28	11.350	11.800	11.200	11.700	10.679	12,020
2022-06-27	11.250	11.300	11.100	11.300	10.314	10,340
2022-06-24	11.900	11.950	11.000	11.000	10.041	9,915
2022-06-23	11.700	11.900	11.600	11.600	10.588	9,439
2022-06-22	11.550	11.600	11.500	11.500	10.497	5,978
2022-06-21	12.000	12.000	11.600	11.600	10.588	6,156
2022-06-20	11.800	11.800	11.400	11.650	10.634	7,887
2022-06-17	11.600	11.600	11.550	11.600	10.588	7,415
2022-06-16	11.000	11.450	11.000	11.400	10.406	7,017
2022-06-15	11.000	11.500	10.450	11.500	10.497	14,703
2022-06-14	11.050	11.050	10.750	10.750	9.812	12,727
2022-06-13	11.650	11.650	11.250	11.300	10.314	11,258
2022-06-10	12.200	12.200	11.500	11.600	10.588	10,983
2022-06-09	11.950	12.000	11.500	12.000	10.953	125,027
2022-06-08	11.950	12.300	11.950	11.950	10.908	19,983
2022-06-07	12.200	12.200	12.050	12.050	10.999	8,532
2022-06-03	12.200	12.350	12.150	12.200	11.136	15,354
2022-06-02	12.100	12.500	12.050	12.400	11.318	17,922
2022-06-01	12.450	12.450	12.000	12.000	10.953	35,353
2022-05-31	11.900	12.100	11.900	12.100	11.045	1,284
2022-05-30	12.000	12.600	12.000	12.450	11.364	17,313
2022-05-27	11.900	12.300	11.900	12.000	10.953	52,783
2022-05-25	11.800	12.950	11.800	12.150	11.090	6,780
2022-05-24	11.800	12.700	11.800	12.150	11.090	20,267
2022-05-23	13.000	13.000	12.050	12.300	11.227	166,325
2022-05-20	12.150	12.900	12.150	12.500	11.410	5,481
2022-05-19	13.000	13.000	12.200	12.750	11.638	23,835
2022-05-18	13.100	13.500	13.000	13.200	12.049	28,683
2022-05-16	13.150	13.450	12.500	13.350	12.186	16,234
2022-05-13	12.900	13.150	12.700	12.900	11.775	18,194
2022-05-12	12.400	12.700	11.900	12.700	11.592	38,607
2022-05-11	11.750	12.000	11.750	11.750	10.725	490,364
2022-05-10	12.000	12.000	11.700	11.750	10.725	27,374
2022-05-09	12.150	12.200	11.650	12.000	10.953	120,333
2022-05-06	12.100	12.500	11.800	12.500	11.410	61,922
2022-05-05	12.750	12.800	12.750	12.800	11.683	8,893
2022-05-04	12.900	12.900	12.000	12.400	11.318	441,212
2022-05-03	12.150	12.600	12.150	12.600	11.501	29,477
2022-05-02	12.500	12.500	11.850	12.350	11.273	24,428
2022-04-29	12.200	13.000	12.200	12.600	11.501	5,501
2022-04-28	12.750	12.900	12.500	12.500	11.410	2,709
2022-04-27	13.200	13.200	11.900	12.450	11.364	19,370
2022-04-26	13.000	13.000	12.350	13.000	11.866	17,788
2022-04-25	12.600	12.850	11.800	12.500	11.410	44,439
2022-04-22	12.600	13.100	12.600	13.000	11.866	54,874
2022-04-21	13.400	13.400	13.000	13.000	11.866	2,090
2022-04-20	12.600	13.500	12.600	13.500	12.322	8,351
2022-04-19	12.650	13.100	12.650	12.850	11.729	9,984
2022-04-13	12.600	12.700	12.600	12.600	11.501	16,597
2022-04-12	13.650	13.650	12.550	13.000	11.866	14,447
2022-04-11	13.300	13.450	12.700	12.700	11.592	39,372
2022-04-08	13.300	13.700	13.000	13.650	12.459	34,607
2022-04-07	13.100	13.750	12.150	13.300	12.140	32,617
2022-04-06	13.300	13.500	13.300	13.500	12.322	6,140
2022-04-05	13.800	13.800	12.800	13.800	12.596	27,471

← NewerPage 19 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.