Smartoptics Group ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	3.21	3.26	3.13	3.26	3.26	0.93%	93
Feb 19, 2026	2.92	3.23	2.92	3.23	3.23	15.36%	3,500
Feb 18, 2026	2.62	2.80	2.62	2.80	2.80	6.06%	1,135
Feb 17, 2026	2.70	2.70	2.64	2.64	2.64	-3.30%	-
Feb 16, 2026	2.64	2.73	2.64	2.73	2.73	4.60%	-
Feb 13, 2026	2.60	2.61	2.60	2.61	2.61	-0.76%	-
Feb 12, 2026	2.63	2.64	2.63	2.63	2.63	-	-
Feb 11, 2026	2.57	2.63	2.57	2.63	2.63	3.95%	-
Feb 10, 2026	2.52	2.53	2.51	2.53	2.53	-1.94%	-
Feb 9, 2026	2.52	2.58	2.51	2.58	2.58	5.74%	-
Feb 6, 2026	2.40	2.44	2.37	2.44	2.44	2.52%	2,494
Feb 5, 2026	2.53	2.53	2.38	2.38	2.38	-6.67%	-
Feb 4, 2026	2.55	2.55	2.51	2.55	2.55	-2.67%	4,221
Feb 3, 2026	2.59	2.62	2.59	2.62	2.62	2.75%	-
Feb 2, 2026	2.50	2.55	2.50	2.55	2.55	-	-
Jan 30, 2026	2.52	2.55	2.52	2.55	2.55	-1.54%	-
Jan 29, 2026	2.55	2.59	2.55	2.59	2.59	1.17%	-
Jan 28, 2026	2.61	2.61	2.56	2.56	2.56	-1.54%	-
Jan 27, 2026	2.61	2.61	2.60	2.60	2.60	1.96%	-
Jan 26, 2026	2.57	2.57	2.51	2.55	2.55	-	-
Jan 23, 2026	2.59	2.59	2.55	2.55	2.55	-1.16%	-
Jan 22, 2026	2.51	2.58	2.51	2.58	2.58	6.17%	-
Jan 21, 2026	2.43	2.44	2.43	2.43	2.43	-1.62%	-
Jan 20, 2026	2.44	2.47	2.39	2.47	2.47	2.92%	437
Jan 19, 2026	2.40	2.47	2.40	2.40	2.40	-5.14%	-
Jan 16, 2026	2.55	2.55	2.51	2.53	2.53	2.02%	-
Jan 15, 2026	2.45	2.48	2.45	2.48	2.48	2.90%	-
Jan 14, 2026	2.51	2.51	2.41	2.41	2.41	-5.86%	-
Jan 13, 2026	2.58	2.59	2.56	2.56	2.56	-1.16%	-
Jan 12, 2026	2.56	2.60	2.54	2.59	2.59	0.78%	-
Jan 9, 2026	2.57	2.61	2.57	2.57	2.57	-0.77%	38
Jan 8, 2026	2.61	2.61	2.57	2.59	2.59	-0.38%	-
Jan 7, 2026	2.62	2.62	2.60	2.60	2.60	-1.14%	-
Jan 6, 2026	2.45	2.63	2.45	2.63	2.63	7.35%	-
Jan 5, 2026	2.35	2.45	2.35	2.45	2.45	3.81%	-
Jan 2, 2026	2.35	2.39	2.35	2.36	2.36	0.43%	-
Dec 30, 2025	2.33	2.35	2.33	2.35	2.35	0.43%	-
Dec 29, 2025	2.32	2.35	2.29	2.34	2.34	0.86%	-
Dec 23, 2025	2.32	2.32	2.29	2.32	2.32	0.43%	-
Dec 22, 2025	2.26	2.31	2.26	2.31	2.31	1.32%	-
Dec 19, 2025	2.30	2.37	2.28	2.28	2.28	3.17%	215
Dec 18, 2025	2.30	2.30	2.21	2.21	2.21	-4.33%	-
Dec 17, 2025	2.32	2.32	2.29	2.31	2.31	0.87%	-
Dec 16, 2025	2.39	2.39	2.29	2.29	2.29	-6.91%	-
Dec 15, 2025	2.48	2.48	2.46	2.46	2.46	-0.40%	-
Dec 12, 2025	2.52	2.52	2.47	2.47	2.47	0.41%	-
Dec 11, 2025	2.36	2.46	2.36	2.46	2.46	3.36%	-
Dec 10, 2025	2.41	2.41	2.38	2.38	2.38	0.42%	5,000
Dec 9, 2025	2.44	2.47	2.37	2.37	2.37	-3.66%	-
Dec 8, 2025	2.46	2.46	2.46	2.46	2.46	-0.40%	-