Smartoptics Group AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	10.700	11.002	10.600	11.000	10.041	549,777
2022-01-07	10.986	10.986	10.400	10.600	9.675	101,590
2022-01-06	10.002	10.988	10.002	10.302	9.403	18,185
2022-01-05	10.720	10.720	10.002	10.398	9.491	9,462
2022-01-04	10.950	10.950	10.004	10.600	9.675	31,833
2022-01-03	10.900	10.900	10.868	10.868	9.920	2,805
2021-12-30	10.380	10.598	10.380	10.498	9.582	18,520
2021-12-29	10.848	10.848	10.386	10.386	9.480	492,357
2021-12-28	10.600	10.600	10.302	10.302	9.403	5,092
2021-12-27	10.300	11.000	10.298	10.600	9.675	24,623
2021-12-23	10.298	10.298	10.002	10.002	9.130	3,700
2021-12-22	10.102	10.178	10.102	10.176	9.288	4,673
2021-12-21	10.002	10.200	9.750	10.100	9.219	121,149
2021-12-20	10.200	10.200	10.100	10.200	9.310	2,894
2021-12-17	10.500	10.500	10.198	10.198	9.308	6,930
2021-12-16	10.594	10.594	10.052	10.218	9.327	5,579
2021-12-15	10.250	10.254	10.100	10.102	9.221	14,511
2021-12-14	10.582	10.582	10.250	10.250	9.356	49,045
2021-12-13	10.596	10.596	10.002	10.198	9.308	154,056
2021-12-10	10.200	10.492	9.800	10.200	9.310	16,086
2021-12-09	10.598	10.598	9.990	9.990	9.119	88,148
2021-12-08	10.598	10.598	10.200	10.200	9.310	25,212
2021-12-07	10.500	10.598	10.010	10.200	9.310	122,183
2021-12-06	9.900	10.350	9.899	10.100	9.219	118,443
2021-12-03	9.898	9.898	9.301	9.799	8.944	23,222
2021-12-02	9.404	9.499	9.400	9.401	8.581	47,931
2021-12-01	9.799	9.799	9.799	9.799	8.944	938
2021-11-30	9.500	9.500	9.500	9.500	8.671	20
2021-11-29	9.977	9.977	9.500	9.500	8.671	149,875
2021-11-26	9.400	9.403	9.400	9.403	8.583	11,004
2021-11-25	9.501	9.503	9.501	9.503	8.674	1,373
2021-11-24	9.401	10.000	9.401	9.750	8.900	59,824
2021-11-23	9.900	10.100	9.900	10.100	9.219	3,000
2021-11-22	10.060	10.060	9.950	9.950	9.082	22,459
2021-11-19	9.902	9.903	9.500	9.600	8.763	161,891
2021-11-18	10.100	10.246	9.950	10.194	9.305	99,418
2021-11-17	10.100	10.148	10.100	10.148	9.263	61,019
2021-11-16	10.102	10.500	10.000	10.000	9.128	160,483
2021-11-15	10.300	10.300	10.000	10.200	9.310	33,064
2021-11-12	10.060	10.700	10.060	10.062	9.184	124,805
2021-11-11	10.246	10.350	10.100	10.250	9.356	22,302
2021-11-10	10.198	10.198	9.972	9.980	9.109	8,799
2021-11-09	9.900	10.198	9.900	9.945	9.078	6,881
2021-11-08	10.008	10.166	10.008	10.022	9.148	8,983
2021-11-05	10.248	10.248	10.004	10.198	9.308	5,497
2021-11-04	10.248	10.248	10.002	10.002	9.130	3,610
2021-11-03	10.000	10.014	10.000	10.014	9.141	1,105
2021-11-02	10.002	10.150	9.900	9.911	9.046	38,865
2021-11-01	10.150	10.300	10.100	10.100	9.219	4,048
2021-10-29	10.102	10.102	10.100	10.100	9.219	600
2021-10-28	10.400	10.400	10.100	10.100	9.219	6,689
2021-10-27	10.248	10.248	10.210	10.210	9.319	3,052
2021-10-26	10.070	10.300	10.070	10.102	9.221	7,201
2021-10-25	10.398	10.398	10.052	10.052	9.175	2,460
2021-10-22	10.450	10.450	10.000	10.002	9.130	58,366
2021-10-21	10.450	10.450	10.006	10.008	9.135	5,564
2021-10-20	10.450	10.450	10.002	10.102	9.221	9,382

← NewerPage 21 of 21 · 1,257 trading days

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.