Smartoptics Group AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	29.700	29.800	29.000	29.000	28.664	24,253
2026-01-28	30.600	30.600	29.100	29.300	28.961	34,096
2026-01-27	30.200	30.500	30.100	30.100	29.751	114,725
2026-01-26	30.000	30.000	29.100	29.500	29.158	33,741
2026-01-23	30.300	30.700	29.600	29.900	29.554	57,168
2026-01-22	29.000	30.300	28.800	30.300	29.949	301,727
2026-01-21	28.000	29.300	28.000	29.000	28.664	34,381
2026-01-20	28.900	29.300	28.200	28.900	28.565	69,533
2026-01-19	29.700	29.700	27.300	28.900	28.565	69,410
2026-01-16	31.400	31.400	29.200	29.800	29.455	31,814
2026-01-15	29.000	30.400	29.000	30.300	29.949	296,835
2026-01-14	30.000	30.000	28.500	28.800	28.466	88,628
2026-01-13	30.500	31.000	30.100	30.100	29.751	38,283
2026-01-12	31.500	31.500	29.500	30.500	30.147	37,694
2026-01-09	30.700	30.800	30.100	30.300	29.949	45,765
2026-01-08	31.200	31.400	30.000	30.600	30.246	72,774
2026-01-07	31.500	31.600	30.600	31.200	30.839	51,083
2026-01-06	30.700	31.700	30.600	31.200	30.839	54,791
2026-01-05	29.900	30.900	29.500	30.600	30.246	239,165
2026-01-02	29.600	29.900	29.400	29.500	29.158	37,087
2025-12-30	29.300	30.000	29.300	29.500	29.158	23,873
2025-12-29	27.000	29.500	27.000	29.300	28.961	48,618
2025-12-23	29.300	29.500	29.100	29.100	28.763	11,182
2025-12-22	29.700	29.700	28.400	29.300	28.961	29,356
2025-12-19	28.400	29.600	28.300	28.500	28.170	233,722
2025-12-18	28.000	29.200	27.000	29.200	28.862	193,809
2025-12-17	27.600	28.800	27.600	28.000	27.676	166,704
2025-12-16	28.900	28.900	27.600	28.200	27.873	207,916
2025-12-15	30.000	30.500	29.000	29.000	28.664	369,797
2025-12-12	30.000	30.000	29.500	30.000	29.653	329,345
2025-12-11	29.000	31.300	28.200	30.300	29.949	218,621
2025-12-10	28.900	29.100	28.000	28.400	28.071	44,783
2025-12-09	29.200	29.500	28.000	28.900	28.565	41,230
2025-12-08	30.500	31.500	29.100	29.200	28.862	70,270
2025-12-05	31.000	31.000	29.300	30.000	29.653	62,618
2025-12-04	28.900	29.500	28.800	29.400	29.060	45,918
2025-12-03	27.700	29.100	27.200	28.900	28.565	72,023
2025-12-02	26.700	28.300	26.700	27.900	27.577	73,505
2025-12-01	28.000	28.000	26.600	26.700	26.391	42,261
2025-11-28	27.600	28.000	26.900	27.000	26.687	30,007
2025-11-27	27.200	27.700	27.200	27.400	27.083	69,192
2025-11-26	26.100	27.400	26.100	26.700	26.391	123,643
2025-11-25	27.900	27.900	26.000	26.000	25.699	118,974
2025-11-24	27.000	27.000	26.300	26.300	25.995	248,038
2025-11-21	26.900	27.500	26.900	26.900	26.588	68,090
2025-11-20	27.500	28.300	27.300	27.400	27.083	41,168
2025-11-19	25.500	26.900	25.100	26.900	26.588	65,802
2025-11-18	25.300	25.700	24.800	25.600	25.304	150,657
2025-11-17	26.100	26.700	26.000	26.000	25.699	47,966
2025-11-14	27.500	27.500	26.300	26.600	26.292	36,676
2025-11-13	26.500	28.000	26.500	28.000	27.676	33,457
2025-11-12	26.600	27.200	26.200	27.200	26.885	24,246
2025-11-11	27.300	27.300	26.500	26.600	26.292	31,026
2025-11-10	27.300	27.900	27.300	27.300	26.984	153,898
2025-11-07	27.400	28.000	26.500	27.000	26.687	50,567
2025-11-06	26.500	27.900	26.500	27.900	27.577	255,679
2025-11-05	28.200	28.900	27.100	27.400	27.083	4,933,501
2025-11-04	29.800	29.800	28.500	28.500	28.170	149,212
2025-11-03	31.400	31.400	29.300	29.800	29.455	227,940
2025-10-31	30.700	32.300	30.600	31.500	31.135	403,144

← NewerPage 4 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.