Smartoptics Group AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	31.300	31.800	30.000	30.300	29.949	405,999
2025-10-29	30.000	31.500	28.900	31.000	30.641	2,163,183
2025-10-28	23.700	25.000	23.300	24.500	24.216	118,848
2025-10-27	24.900	24.900	23.300	23.800	23.524	62,670
2025-10-24	21.600	24.000	21.600	24.000	23.722	1,023,829
2025-10-23	21.600	22.000	21.600	21.900	21.646	98,462
2025-10-22	20.600	22.300	20.600	21.600	21.350	287,010
2025-10-21	21.600	21.900	21.200	21.200	20.954	96,280
2025-10-20	21.600	21.600	20.700	21.100	20.856	51,868
2025-10-17	20.100	21.200	20.100	20.500	20.263	112,237
2025-10-16	21.000	21.600	20.800	21.600	21.350	27,364
2025-10-15	20.200	21.700	20.200	20.900	20.658	19,653
2025-10-14	21.500	21.500	20.900	21.400	21.152	22,638
2025-10-13	22.400	22.400	21.400	21.500	21.251	14,587
2025-10-10	20.800	22.800	20.800	21.600	21.350	318,504
2025-10-09	23.000	23.000	21.500	21.600	21.350	315,244
2025-10-08	21.000	22.900	21.000	22.000	21.745	66,770
2025-10-07	20.700	21.000	20.600	20.600	20.361	5,332
2025-10-06	21.900	21.900	20.700	21.000	20.757	18,024
2025-10-03	20.800	21.100	20.500	21.100	20.856	134,794
2025-10-02	21.600	21.600	20.900	21.100	20.856	38,748
2025-10-01	21.900	22.000	21.000	21.500	21.251	6,356
2025-09-30	21.700	22.100	21.700	22.000	21.745	8,390
2025-09-29	23.000	23.000	21.900	22.200	21.943	34,620
2025-09-26	22.000	22.700	20.800	21.500	21.251	87,100
2025-09-25	23.600	23.600	22.400	22.500	22.239	80,513
2025-09-24	24.500	24.900	22.100	23.000	22.734	6,761,921
2025-09-23	25.100	25.200	24.500	24.800	24.513	63,683
2025-09-22	23.800	25.500	23.800	24.200	23.920	57,676
2025-09-19	26.000	26.000	23.600	24.000	23.722	75,725
2025-09-18	24.100	25.900	24.000	25.200	24.908	113,256
2025-09-17	23.000	24.800	22.900	24.500	24.216	155,130
2025-09-16	21.000	23.000	21.000	23.000	22.734	179,311
2025-09-15	21.100	22.500	21.000	21.000	20.757	67,463
2025-09-12	20.400	22.400	20.400	22.000	21.745	211,141
2025-09-11	19.850	20.900	19.850	20.600	20.361	273,301
2025-09-10	19.450	19.500	19.000	19.500	19.274	20,763
2025-09-09	19.500	19.600	19.300	19.600	19.373	8,109
2025-09-08	19.950	19.950	18.800	19.300	19.076	41,545
2025-09-05	19.150	19.350	19.100	19.100	18.879	113,039
2025-09-04	19.350	19.600	19.100	19.100	18.879	115,490
2025-09-03	19.800	19.850	19.350	19.350	19.126	45,414
2025-09-02	20.000	20.200	19.500	19.700	19.472	27,547
2025-09-01	19.950	19.950	19.550	19.600	19.373	29,028
2025-08-29	20.000	20.000	19.000	19.400	19.175	19,184
2025-08-28	19.050	19.050	18.800	18.800	18.582	5,718
2025-08-27	18.700	19.500	18.500	18.500	18.286	54,338
2025-08-26	19.100	19.100	18.050	18.100	17.890	22,957
2025-08-25	17.250	18.100	17.100	18.100	17.890	7,817
2025-08-22	17.250	17.450	17.200	17.450	17.248	15,902
2025-08-21	17.350	17.350	17.000	17.150	16.951	62,108
2025-08-20	17.600	17.650	17.200	17.300	17.100	59,433
2025-08-19	17.500	17.650	17.300	17.650	17.446	11,571
2025-08-18	17.500	17.500	17.100	17.450	17.248	3,781
2025-08-15	17.400	17.450	17.400	17.450	17.248	1,010
2025-08-14	17.450	17.450	17.000	17.150	16.951	5,931
2025-08-13	17.100	17.250	17.100	17.250	17.050	9,802
2025-08-12	17.500	17.500	16.950	17.000	16.803	134,424
2025-08-11	17.800	17.800	17.050	17.200	17.001	83,308
2025-08-08	17.050	17.750	17.050	17.750	17.544	9,917

← NewerPage 5 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.