Smartoptics Group AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	23.000	23.100	21.000	22.000	21.000	160,709
2025-02-12	21.200	21.600	21.200	21.600	20.618	18,349
2025-02-11	22.900	22.900	20.700	20.700	19.759	3,503
2025-02-10	23.300	23.300	21.200	21.200	20.236	6,412
2025-02-07	23.200	23.200	22.300	22.300	21.286	2,654
2025-02-06	23.100	23.100	22.400	22.400	21.381	7,052
2025-02-05	21.000	22.000	21.000	21.900	20.904	286,227
2025-02-04	22.600	22.600	20.900	20.900	19.950	101,943
2025-02-03	20.800	20.800	19.500	19.900	18.995	1,228
2025-01-31	20.900	21.200	20.800	21.000	20.045	20,578
2025-01-30	20.500	21.100	20.000	20.900	19.950	222,310
2025-01-29	19.250	19.700	19.250	19.700	18.804	106,050
2025-01-28	19.450	19.450	19.100	19.250	18.375	21,737
2025-01-27	20.000	20.000	19.400	19.400	18.518	2,103
2025-01-24	19.950	20.900	19.450	20.500	19.568	2,119
2025-01-23	18.850	21.200	18.850	19.950	19.043	21,622
2025-01-22	18.100	18.850	18.100	18.850	17.993	10,299
2025-01-21	17.950	18.100	17.950	18.100	17.277	5,578
2025-01-20	18.750	18.750	18.750	18.750	17.897	0
2025-01-17	18.750	18.750	18.750	18.750	17.897	54
2025-01-16	18.300	18.350	18.300	18.350	17.516	1,268
2025-01-15	18.350	18.950	18.350	18.350	17.516	7,201
2025-01-14	18.200	18.200	18.200	18.200	17.372	525
2025-01-13	17.950	18.300	17.900	18.300	17.468	1,951
2025-01-10	18.200	18.200	18.100	18.100	17.277	6,254
2025-01-09	17.750	18.700	17.700	18.550	17.707	48,994
2025-01-08	17.300	17.550	17.250	17.500	16.704	514
2025-01-07	17.650	18.250	17.500	17.500	16.704	734,191
2025-01-06	18.100	18.100	17.700	17.700	16.895	2,225
2025-01-03	17.600	18.450	17.600	18.100	17.277	32,560
2025-01-02	18.100	18.100	17.300	18.000	17.182	20,831
2024-12-30	18.100	18.350	18.000	18.000	17.182	32,947
2024-12-27	18.300	18.600	18.000	18.600	17.754	6,312
2024-12-23	18.300	18.750	18.300	18.300	17.468	2,975
2024-12-20	18.500	18.500	18.500	18.500	17.659	25
2024-12-19	18.000	18.450	18.000	18.450	17.611	6,301
2024-12-18	18.500	19.000	18.500	18.750	17.897	49,445
2024-12-17	18.500	18.750	18.500	18.500	17.659	107,341
2024-12-16	18.600	18.600	18.550	18.550	17.707	12,586
2024-12-13	18.550	18.750	18.550	18.600	17.754	168,025
2024-12-12	18.500	18.700	18.500	18.700	17.850	7,453
2024-12-11	18.950	18.950	18.800	18.800	17.945	51,289
2024-12-10	18.500	18.600	18.500	18.600	17.754	9,864
2024-12-09	18.600	19.000	18.600	18.600	17.754	9,559
2024-12-06	18.500	18.500	18.500	18.500	17.659	1,000
2024-12-05	18.800	18.800	18.350	18.800	17.945	16,198
2024-12-04	19.400	19.400	18.550	18.800	17.945	1,864
2024-12-03	18.400	18.400	18.400	18.400	17.563	78
2024-12-02	19.100	19.100	18.600	18.600	17.754	2,059
2024-11-29	18.600	18.650	18.250	18.650	17.802	600
2024-11-28	18.200	18.750	18.200	18.700	17.850	1,110
2024-11-27	19.450	19.450	18.050	18.500	17.659	1,918
2024-11-26	18.000	18.700	18.000	18.550	17.707	11,695
2024-11-25	18.400	19.200	18.050	18.550	17.707	274,000
2024-11-22	18.800	18.800	18.000	18.400	17.563	7,079
2024-11-21	18.800	18.900	18.500	18.550	17.707	7,248
2024-11-20	19.250	19.600	17.900	18.700	17.850	287,677
2024-11-19	17.850	19.250	17.850	19.250	18.375	290
2024-11-18	17.200	19.200	17.200	18.800	17.945	3,750
2024-11-15	18.750	19.000	18.600	19.000	18.136	2,060

← NewerPage 8 of 21 · 1,258 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.