Skip to main content
logo
SpareBank 1 SMN (LON:0IVM)
London flag London · Delayed Price · Currency is GBP · Price in NOK
196.70
-4.40 (-2.19%)
At close: Feb 11, 2026

SpareBank 1 SMN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 11, 2026200.88200.85196.70196.70196.70-2.19%3,068
Feb 10, 2026199.04201.45197.30201.10201.101.88%6,258
Feb 9, 2026200.46200.05197.38197.38197.38-0.62%252
Feb 6, 2026195.68199.24195.52198.62198.621.60%2
Feb 5, 2026195.88196.30195.49195.49195.49-0.43%31
Feb 4, 2026194.74196.46194.50196.34196.340.96%132
Feb 3, 2026196.01195.78193.52194.48194.48-0.23%3,516
Feb 2, 2026193.29195.28193.58194.93194.930.67%8,335
Jan 30, 2026193.57194.08193.56193.64193.640.69%622
Jan 29, 2026193.94193.32192.32192.32192.32-1.32%814
Jan 28, 2026195.73195.98192.74194.90194.90-0.39%620
Jan 27, 2026195.63196.74195.10195.66195.660.17%9,646
Jan 26, 2026197.23197.00194.93195.32195.32-1.19%10,685
Jan 23, 2026197.52197.82196.44197.68197.680.29%107
Jan 22, 2026196.50197.30195.84197.10197.100.82%2,064
Jan 21, 2026197.33197.68191.88195.50195.50-1.06%77
Jan 20, 2026197.68197.60197.00197.60197.60-0.32%1,310
Jan 19, 2026198.01199.00196.86198.24198.24-1.45%1,064
Jan 16, 2026201.27202.95200.40201.15201.150.12%13,682
Jan 15, 2026199.23200.95199.00200.90200.900.88%13,083
Jan 14, 2026199.49199.14196.28199.14199.141.00%2,714
Jan 13, 2026197.24197.50197.00197.16197.160.42%5,042
Jan 12, 2026196.21197.16196.00196.34196.340.38%47
Jan 9, 2026198.50198.70195.60195.60195.60-1.39%1,259
Jan 8, 2026196.26198.35196.22198.35198.350.83%7,462
Jan 7, 2026198.32198.16196.66196.72196.72-1.20%5,070
Jan 6, 2026200.70200.45198.62199.10199.10-0.29%3,693
Jan 5, 2026202.95203.25199.36199.68199.68-1.33%3,633
Jan 2, 2026205.53206.00201.10202.38202.38-1.28%6,313
Dec 31, 2025204.99204.99204.99204.99204.99-0.56%-
Dec 30, 2025204.88206.60204.60206.15206.150.86%14
Dec 29, 2025205.48205.90204.00204.40204.40-0.17%260
Dec 24, 2025204.75204.75204.75204.75204.750.15%-
Dec 23, 2025203.81204.65202.65204.45204.450.91%4,785
Dec 22, 2025200.76203.20201.10202.60202.601.10%9,431
Dec 19, 2025198.15200.70198.98200.40200.401.55%11,058
Dec 18, 2025196.80198.78196.64197.34197.340.74%1,138
Dec 17, 2025197.52197.98195.90195.90195.90-0.54%40
Dec 16, 2025197.37198.78196.70196.96196.96-0.42%3,286
Dec 15, 2025195.14199.30195.18197.80197.801.80%1,770
Dec 12, 2025196.30197.26194.30194.30194.30-0.96%661
Dec 11, 2025194.44196.86195.42196.18196.180.35%110
Dec 10, 2025195.49195.50195.50195.50195.50-0.17%-
Dec 9, 2025195.29196.86195.84195.84195.840.43%41
Dec 8, 2025196.07196.40194.36195.00195.00-0.51%254
Dec 5, 2025194.70196.80195.32196.00196.000.76%339
Dec 4, 2025191.61196.20194.52194.52194.52-0.52%1
Dec 3, 2025195.43196.04194.52195.54195.540.59%444
Dec 2, 2025192.47195.12192.06194.40194.401.03%480
Dec 1, 2025191.56192.42189.94192.42192.420.49%260