Smartoptics Group AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	53.000	53.800	50.000	51.800	51.200	321,671
2026-04-27	50.800	53.600	49.600	53.000	52.386	866,703
2026-04-24	50.400	50.600	49.100	49.100	48.531	91,279
2026-04-23	50.400	50.400	49.200	49.500	48.927	182,852
2026-04-22	49.300	50.400	49.200	49.800	49.223	274,343
2026-04-21	49.900	49.900	48.300	48.500	47.938	79,436
2026-04-20	50.400	51.000	49.400	49.500	48.927	55,608
2026-04-17	49.800	51.000	49.800	50.000	49.421	160,232
2026-04-16	49.600	50.600	48.300	49.400	48.828	221,156
2026-04-15	51.400	52.000	49.400	49.800	49.223	150,868
2026-04-14	49.500	50.800	49.300	50.200	49.619	242,424
2026-04-13	48.000	49.500	47.600	49.500	48.927	99,153
2026-04-10	48.400	48.900	48.000	48.500	47.938	196,003
2026-04-09	46.700	48.500	46.600	47.500	46.950	152,265
2026-04-08	44.600	46.400	44.500	46.400	45.863	138,932
2026-04-07	46.000	46.000	42.600	43.000	42.502	227,880
2026-04-01	44.000	45.000	44.000	44.400	43.886	55,338
2026-03-31	41.300	44.200	40.600	43.600	43.095	122,858
2026-03-30	40.100	42.000	39.600	41.300	40.822	99,257
2026-03-27	41.800	42.000	40.200	40.700	40.229	179,688
2026-03-26	42.200	43.000	41.000	41.800	41.316	162,534
2026-03-25	42.100	43.300	41.500	42.300	41.810	186,314
2026-03-24	41.200	41.800	39.600	41.800	41.316	97,219
2026-03-23	40.000	41.500	38.500	40.800	40.327	206,138
2026-03-20	42.900	43.800	40.600	40.900	40.426	274,399
2026-03-19	41.200	42.600	40.500	41.900	41.415	373,606
2026-03-18	40.600	43.600	40.600	42.000	41.514	422,578
2026-03-17	40.400	41.500	39.600	40.200	39.734	196,550
2026-03-16	39.400	40.400	38.000	39.600	39.141	170,167
2026-03-13	39.000	39.000	37.500	37.600	37.165	51,886
2026-03-12	39.300	39.300	38.000	38.600	38.153	81,728
2026-03-11	36.500	38.600	36.400	38.600	38.153	70,683
2026-03-10	36.300	36.900	35.900	36.900	36.473	160,776
2026-03-09	35.000	35.700	34.700	35.100	34.693	113,226
2026-03-06	36.700	37.100	35.200	35.900	35.484	104,912
2026-03-05	37.000	37.000	36.000	37.000	36.571	84,447
2026-03-04	36.000	36.700	35.500	36.500	36.077	149,796
2026-03-03	37.000	37.000	35.000	36.000	35.583	224,218
2026-03-02	37.500	37.500	35.900	36.300	35.880	252,967
2026-02-27	39.400	39.400	37.200	37.800	37.362	111,176
2026-02-26	38.800	38.800	37.500	38.100	37.659	92,947
2026-02-25	38.800	39.400	37.900	38.900	38.449	110,614
2026-02-24	40.600	40.900	36.600	38.500	38.054	506,226
2026-02-23	38.800	39.700	38.000	38.600	38.153	440,512
2026-02-20	35.400	38.900	35.000	38.200	37.758	428,289
2026-02-19	35.000	36.000	34.600	35.700	35.287	557,394
2026-02-18	29.800	32.400	29.400	32.100	31.728	371,470
2026-02-17	31.400	31.400	29.700	29.700	29.356	35,256
2026-02-16	30.000	31.400	29.600	30.900	30.542	118,149
2026-02-13	30.000	30.000	29.400	29.900	29.554	51,507
2026-02-12	29.700	30.000	29.500	29.600	29.257	256,537
2026-02-11	29.200	29.900	29.000	29.800	29.455	124,755
2026-02-10	30.300	30.300	28.500	29.000	28.664	79,389
2026-02-09	29.600	29.600	28.800	29.100	28.763	41,947
2026-02-06	28.000	28.400	26.600	28.400	28.071	107,921
2026-02-05	29.800	29.800	27.600	27.700	27.379	209,644
2026-02-04	29.000	29.500	28.100	29.400	29.060	40,933
2026-02-03	29.200	30.700	29.200	29.600	29.257	57,533
2026-02-02	28.800	29.600	28.500	29.500	29.158	49,557
2026-01-30	30.700	30.700	28.600	29.500	29.158	21,367

← NewerPage 3 of 21 · 1,259 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.