Smartoptics Group AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	18.650	19.500	18.650	18.750	17.897	13,552
2024-11-13	18.650	18.650	18.050	18.050	17.229	873
2024-11-12	18.150	18.700	18.050	18.700	17.850	1,167
2024-11-11	18.700	18.700	18.700	18.700	17.850	0
2024-11-08	19.500	19.500	18.200	18.700	17.850	8,862
2024-11-07	16.000	19.400	16.000	18.600	17.754	36,275
2024-11-06	18.200	18.300	17.500	17.600	16.800	34,636
2024-11-05	18.000	18.150	17.600	17.950	17.134	15,323
2024-11-04	18.000	18.250	17.850	18.200	17.372	406,639
2024-11-01	18.500	18.500	18.050	18.300	17.468	20,467
2024-10-31	18.450	18.450	18.250	18.450	17.611	501,600
2024-10-30	18.300	18.500	18.050	18.250	17.420	27,094
2024-10-29	18.300	18.300	18.000	18.000	17.182	6,565
2024-10-28	18.000	18.100	18.000	18.100	17.277	8,959
2024-10-25	17.200	17.600	17.050	17.600	16.800	6,827
2024-10-24	18.250	18.250	16.500	17.000	16.227	502,795
2024-10-23	18.050	18.300	18.050	18.050	17.229	222,360
2024-10-22	16.750	17.500	16.700	17.500	16.704	16,268
2024-10-21	17.500	17.500	16.700	17.000	16.227	19,021
2024-10-18	17.050	17.600	17.050	17.450	16.657	1,069
2024-10-17	17.050	17.600	17.050	17.600	16.800	2,358
2024-10-16	16.750	17.650	16.750	17.050	16.275	31,816
2024-10-15	16.800	17.150	16.800	17.150	16.370	14,548
2024-10-14	17.600	17.600	17.500	17.500	16.704	471
2024-10-11	16.950	17.650	16.950	17.600	16.800	4,841
2024-10-10	17.200	17.350	17.200	17.350	16.561	9,624
2024-10-09	16.700	17.650	16.700	17.400	16.609	26,319
2024-10-08	16.750	16.950	16.750	16.950	16.179	2,563
2024-10-07	16.800	17.000	16.750	17.000	16.227	13,769
2024-10-04	16.700	17.000	16.700	17.000	16.227	1,470
2024-10-03	16.900	17.100	16.700	17.100	16.322	2,530
2024-10-02	17.200	17.200	16.750	17.050	16.275	3,685
2024-10-01	16.950	17.950	16.850	17.200	16.418	7,170
2024-09-30	17.050	17.100	16.650	16.950	16.179	22,118
2024-09-27	17.100	17.150	17.050	17.150	16.370	4,430
2024-09-26	16.800	16.950	16.150	16.950	16.179	12,773
2024-09-25	16.950	17.100	16.550	17.050	16.275	8,105
2024-09-24	16.700	17.200	16.550	17.050	16.275	59,360
2024-09-23	17.050	17.050	17.050	17.050	16.275	0
2024-09-20	17.100	17.500	16.550	17.050	16.275	9,845
2024-09-19	16.950	17.750	16.950	17.150	16.370	13,068
2024-09-18	17.250	17.300	16.950	17.000	16.227	31,709
2024-09-17	18.100	18.100	18.100	18.100	17.277	0
2024-09-16	17.500	18.100	17.250	18.100	17.277	7,639
2024-09-13	18.450	18.450	17.250	17.350	16.561	3,670
2024-09-12	17.250	17.250	17.250	17.250	16.466	82
2024-09-11	18.950	18.950	17.200	17.200	16.418	67
2024-09-10	17.550	17.550	17.550	17.550	16.752	120
2024-09-09	18.200	18.200	18.200	18.200	17.372	93,844
2024-09-06	17.250	17.250	17.250	17.250	16.466	0
2024-09-05	17.950	17.950	17.000	17.250	16.466	22,709
2024-09-04	17.800	17.800	17.800	17.800	16.991	3,695
2024-09-03	17.950	18.200	17.600	17.600	16.800	328
2024-09-02	18.000	18.000	17.800	18.000	17.182	3,345
2024-08-30	17.950	17.950	17.500	17.500	16.704	8,934
2024-08-29	17.550	18.000	17.550	18.000	17.182	13,512
2024-08-28	17.600	17.950	17.100	17.500	16.704	12,825
2024-08-27	17.500	17.500	16.650	17.100	16.322	2,816
2024-08-26	17.150	17.200	16.500	17.000	16.227	19,703
2024-08-23	15.450	18.100	15.450	17.500	16.704	13,690

← NewerPage 9 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.