Smartoptics Group AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	18.000	18.000	17.000	17.000	16.803	84,099
2025-05-12	18.050	18.350	17.900	18.000	17.792	12,716
2025-05-09	18.450	18.450	17.000	17.900	17.693	1,416
2025-05-08	19.000	19.000	17.000	17.500	16.704	157,827
2025-05-07	19.000	19.000	18.450	18.500	17.659	36,445
2025-05-06	18.800	18.850	18.800	18.800	17.945	6,327
2025-05-05	18.450	18.800	18.150	18.800	17.945	8,624
2025-05-02	18.800	18.800	18.000	18.450	17.611	6,923
2025-04-30	18.000	18.750	17.500	18.000	17.182	40,942
2025-04-29	20.000	20.000	17.450	18.000	17.182	34,473
2025-04-28	20.000	20.000	18.950	18.950	18.088	1,059
2025-04-25	18.650	19.750	18.200	19.500	18.613	23,237
2025-04-24	18.900	18.900	18.900	18.900	18.041	3
2025-04-23	19.950	19.950	19.000	19.000	18.136	4,538
2025-04-22	20.700	20.700	18.700	19.000	18.136	14,106
2025-04-16	18.600	18.850	18.600	18.850	17.993	3,451
2025-04-15	21.500	21.500	18.600	18.600	17.754	3,941
2025-04-14	20.100	20.100	19.200	19.750	18.852	4,394
2025-04-11	19.100	19.800	18.100	18.450	17.611	20,187
2025-04-10	19.900	19.900	17.950	18.900	18.041	61,625
2025-04-09	18.500	20.300	17.100	18.000	17.182	36,644
2025-04-08	22.600	22.600	18.650	18.950	18.088	3,326
2025-04-07	18.500	18.600	16.800	18.600	17.754	61,916
2025-04-04	19.550	19.550	19.400	19.500	18.613	12,858
2025-04-03	21.000	21.900	19.250	19.350	18.470	69,092
2025-04-02	21.300	22.400	20.500	20.700	19.759	19,311
2025-04-01	22.500	22.500	21.100	21.300	20.332	32,345
2025-03-31	22.300	22.300	21.200	22.100	21.095	2,604
2025-03-28	22.400	22.900	22.400	22.400	21.381	3,291
2025-03-27	22.900	23.000	22.300	22.400	21.381	16,771
2025-03-26	22.000	22.900	22.000	22.900	21.859	1,767
2025-03-25	23.000	23.000	22.000	22.300	21.286	1,257
2025-03-24	20.500	21.800	20.500	21.800	20.809	23,327
2025-03-21	20.300	21.000	20.300	21.000	20.045	7,362
2025-03-20	20.000	21.000	20.000	20.300	19.377	56,185
2025-03-19	20.700	20.700	19.500	19.900	18.995	6,235
2025-03-18	21.100	21.100	20.100	20.800	19.854	13,657
2025-03-17	21.900	21.900	20.600	21.900	20.904	870
2025-03-14	19.550	22.300	19.550	22.300	21.286	1,662
2025-03-13	19.800	20.700	19.800	20.700	19.759	917
2025-03-12	20.400	20.500	20.000	20.500	19.568	15,249
2025-03-11	18.850	20.400	18.850	20.400	19.472	26,864
2025-03-10	21.100	21.100	19.950	19.950	19.043	30,461
2025-03-07	21.400	21.400	20.700	20.700	19.759	23,275
2025-03-06	18.900	22.500	18.900	20.600	19.663	21,211
2025-03-05	21.500	21.600	20.000	20.800	19.854	35,187
2025-03-04	23.200	23.200	21.100	21.200	20.236	5,732
2025-03-03	22.400	22.400	21.500	21.500	20.522	6,671
2025-02-28	21.600	22.700	21.600	22.400	21.381	5,168
2025-02-27	19.050	22.100	19.050	22.000	21.000	118,805
2025-02-26	21.700	22.600	21.700	22.000	21.000	4,802
2025-02-25	23.100	23.200	22.100	22.400	21.381	14,018
2025-02-24	25.700	25.700	22.300	22.400	21.381	207,074
2025-02-21	23.900	23.900	23.600	23.600	22.527	3,165
2025-02-20	23.100	23.700	21.700	23.700	22.622	5,719
2025-02-19	23.900	23.900	23.200	23.900	22.813	5,880
2025-02-18	21.200	24.200	21.200	23.800	22.718	72,914
2025-02-17	23.000	23.000	20.100	23.000	21.954	7,442
2025-02-14	22.000	23.100	22.000	23.000	21.954	28,845
2025-02-13	23.000	23.100	21.000	22.000	21.000	160,709

← NewerPage 7 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.