Smartoptics Group AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	50.200	51.600	49.700	50.800	50.800	96,540
2026-10-15	51.400	51.400	48.200	48.800	48.800	350,852
2026-10-14	51.800	53.800	51.200	52.200	52.200	275,279
2026-10-13	49.800	52.000	48.600	51.800	51.800	208,325
2026-10-12	50.000	52.200	50.000	50.800	50.800	80,769
2026-10-09	50.800	52.000	50.800	51.200	51.200	229,951
2026-10-08	50.200	51.800	49.000	50.600	50.600	203,927
2026-10-07	51.400	52.600	50.000	50.800	50.800	100,195
2026-10-06	50.000	52.200	49.400	52.000	52.000	461,835
2026-10-05	50.200	51.000	48.000	48.400	48.400	224,058
2026-10-02	48.400	50.200	48.300	49.900	49.900	232,068
2026-10-01	48.300	49.000	47.800	48.400	48.400	154,549
2026-09-30	49.300	50.200	48.300	48.800	48.800	133,619
2026-09-29	47.700	49.400	47.300	49.400	49.400	77,330
2026-09-28	49.300	49.300	48.000	48.100	48.100	79,166
2026-09-25	51.000	51.000	49.000	49.000	49.000	60,859
2026-09-24	51.600	52.000	48.800	49.400	49.400	140,555
2026-09-23	49.600	52.200	49.600	52.000	52.000	95,352
2026-09-22	52.600	52.600	51.600	51.800	51.800	47,131
2026-09-21	52.200	52.800	51.600	52.600	52.600	85,250
2026-09-18	50.600	52.400	48.800	51.800	51.800	381,187
2026-09-17	46.700	50.400	46.400	50.200	50.200	200,217
2026-09-16	46.000	46.900	45.500	46.400	46.400	97,270
2026-09-15	45.000	46.300	44.600	45.000	45.000	140,187
2026-09-14	48.100	48.100	44.900	45.100	45.100	207,609
2026-09-11	47.500	48.800	46.600	48.400	48.400	126,995
2026-09-10	46.900	47.500	45.600	46.500	46.500	258,467
2026-09-09	45.200	47.600	45.100	47.600	47.600	226,442
2026-09-08	45.200	46.300	44.900	45.400	45.400	163,154
2026-09-07	45.200	46.100	44.500	46.000	46.000	218,542
2026-09-04	44.100	45.300	43.700	43.900	43.900	125,379
2026-09-03	43.400	44.700	43.100	44.400	44.400	251,674
2026-09-02	42.800	43.600	42.800	43.200	43.200	203,808
2026-09-01	44.400	44.600	42.900	43.100	43.100	222,050
2026-08-31	46.400	46.400	44.200	44.500	44.500	419,096
2026-08-28	46.200	46.200	44.800	44.800	44.800	167,069
2026-08-27	46.400	46.400	45.100	45.600	45.600	166,740
2026-08-26	47.100	47.100	44.800	45.200	45.200	146,327
2026-08-25	43.600	46.600	43.600	45.600	45.600	132,948
2026-08-24	44.500	45.000	43.600	43.600	43.600	196,450
2026-08-21	44.200	45.700	44.200	45.000	45.000	81,003
2026-08-20	44.000	44.900	43.800	44.200	44.200	90,334
2026-08-19	45.500	45.600	44.100	44.100	44.100	163,593
2026-08-18	46.600	47.700	45.600	45.600	45.600	149,138
2026-08-17	49.500	49.500	47.500	47.500	47.500	125,919
2026-08-14	48.000	49.400	47.600	49.200	49.200	210,858
2026-08-13	47.400	48.400	47.000	48.300	48.300	106,428
2026-08-12	48.100	49.000	47.500	47.600	47.600	138,448
2026-08-11	47.600	48.000	47.000	47.500	47.500	110,527
2026-08-10	47.000	49.700	46.700	48.400	48.400	250,814
2026-08-07	47.000	47.000	45.200	46.300	46.300	188,808
2026-08-06	46.600	46.600	44.900	46.300	46.300	156,661
2026-08-05	46.300	47.700	46.100	46.100	46.100	302,802
2026-08-04	43.600	46.700	43.600	45.600	45.600	299,983
2026-08-03	44.000	44.400	42.900	43.400	43.400	167,053
2026-07-31	46.400	46.800	43.600	43.600	43.600	207,404
2026-07-30	43.100	44.700	42.100	44.200	44.200	189,297
2026-07-29	45.200	45.300	43.100	43.400	43.400	142,102
2026-07-28	45.000	46.000	43.100	43.100	43.100	358,548
2026-07-27	43.700	44.800	43.700	44.200	44.200	93,712

Page 1 of 21 · 1,259 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.