Smartoptics Group AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	13.000	13.900	13.000	13.800	12.596	55,709
2022-04-01	13.000	14.000	12.000	13.000	11.866	81,909
2022-03-31	12.248	12.250	12.186	12.200	11.136	24,970
2022-03-30	12.248	12.250	11.950	12.000	10.953	24,300
2022-03-29	11.500	11.950	11.500	11.950	10.908	23,636
2022-03-28	12.350	12.370	11.100	11.222	10.243	70,503
2022-03-25	11.550	11.550	11.100	11.350	10.360	27,413
2022-03-24	11.500	11.500	11.298	11.300	10.314	8,531
2022-03-23	12.000	12.000	11.550	11.550	10.543	16,871
2022-03-22	11.800	11.800	11.512	11.800	10.771	26,170
2022-03-21	11.500	12.100	11.302	11.500	10.497	295,737
2022-03-18	11.002	11.500	11.000	11.500	10.497	381,219
2022-03-17	11.298	11.298	10.602	11.100	10.132	45,019
2022-03-16	10.600	10.800	10.500	10.800	9.858	84,565
2022-03-15	10.602	10.698	10.598	10.598	9.674	87,580
2022-03-14	10.404	10.860	10.404	10.800	9.858	130,889
2022-03-11	10.404	10.900	10.404	10.602	9.677	41,135
2022-03-10	10.500	10.500	10.204	10.204	9.314	4,000
2022-03-09	10.000	10.848	10.000	10.848	9.902	12,526
2022-03-08	9.500	10.000	9.500	10.000	9.128	2,254
2022-03-07	10.200	10.900	9.500	10.000	9.128	69,204
2022-03-04	10.400	10.680	10.400	10.680	9.748	7,433
2022-03-03	10.400	10.690	10.400	10.680	9.748	34,873
2022-03-02	10.500	10.688	10.204	10.688	9.756	13,807
2022-03-01	10.002	10.500	10.002	10.500	9.584	7,149
2022-02-28	10.000	10.658	10.000	10.202	9.312	14,102
2022-02-25	10.500	10.500	10.000	10.298	9.400	10,907
2022-02-24	10.320	10.320	9.902	10.000	9.128	33,971
2022-02-23	10.400	10.780	10.400	10.700	9.767	48,814
2022-02-22	10.320	11.048	10.320	11.048	10.084	19,418
2022-02-21	11.000	11.100	10.650	10.650	9.721	8,750
2022-02-18	10.750	11.000	10.750	10.998	10.039	3,427
2022-02-17	10.506	10.680	10.500	10.680	9.748	58,937
2022-02-16	11.750	11.750	10.350	10.500	9.584	90,871
2022-02-15	10.000	11.000	10.000	10.496	9.580	163,158
2022-02-14	11.000	11.000	10.002	10.400	9.493	143,117
2022-02-11	10.200	10.500	9.999	10.000	9.128	57,709
2022-02-10	10.100	10.100	9.800	9.899	9.036	9,295
2022-02-09	9.700	10.200	9.700	9.801	8.946	53,187
2022-02-08	10.000	10.000	9.600	9.951	9.083	11,655
2022-02-07	10.000	10.000	9.800	9.987	9.116	17,815
2022-02-04	10.000	10.002	9.900	10.000	9.128	29,766
2022-02-03	10.002	10.002	9.969	9.980	9.109	24,578
2022-02-02	10.000	10.050	9.929	10.000	9.128	83,588
2022-02-01	9.900	10.100	9.900	10.100	9.219	5,928
2022-01-31	9.605	10.148	9.605	10.000	9.128	15,106
2022-01-28	10.200	10.200	9.901	10.198	9.308	19,549
2022-01-27	9.601	10.198	9.601	10.198	9.308	3,556
2022-01-26	9.900	10.198	9.900	10.100	9.219	16,549
2022-01-25	10.200	10.200	9.800	10.002	9.130	70,255
2022-01-24	10.500	10.500	9.900	10.200	9.310	52,159
2022-01-21	10.302	10.352	10.300	10.352	9.449	3,256
2022-01-20	10.400	10.400	10.300	10.300	9.402	34,439
2022-01-19	10.474	10.474	10.300	10.300	9.402	12,699
2022-01-18	10.700	10.700	10.302	10.360	9.456	16,547
2022-01-17	10.850	10.850	10.002	10.400	9.493	47,958
2022-01-14	10.900	10.900	9.900	10.860	9.913	64,810
2022-01-13	10.700	10.748	10.498	10.748	9.810	30,122
2022-01-12	10.600	10.748	10.000	10.502	9.586	79,089
2022-01-11	11.002	11.002	10.600	10.600	9.675	48,698

← NewerPage 20 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.