SpareBank 1 SMN (LON:0IVM)
London · Delayed Price · Currency is GBP · Price in NOK 194.13
-0.23 (-0.12%)
At close: Mar 26, 2026
LON:0IVM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 194.52 | 195.06 | 192.70 | 193.95 | 193.95 | -6.55% | 424 |
| Mar 26, 2026 | 208.00 | 209.00 | 206.65 | 207.56 | 194.13 | -0.12% | 2,051 |
| Mar 25, 2026 | 208.75 | 209.45 | 206.60 | 207.80 | 194.35 | 0.65% | 26 |
| Mar 24, 2026 | 208.75 | 208.10 | 205.85 | 206.45 | 193.09 | -1.27% | 557 |
| Mar 23, 2026 | 204.35 | 209.10 | 202.00 | 209.10 | 195.57 | 0.33% | 14,648 |
| Mar 20, 2026 | 211.33 | 211.50 | 208.00 | 208.41 | 194.92 | -1.39% | 313,188 |
| Mar 19, 2026 | 210.75 | 211.35 | 211.35 | 211.35 | 197.68 | -0.28% | 346 |
| Mar 18, 2026 | 209.43 | 212.70 | 210.00 | 211.95 | 198.24 | 2.02% | 3,899 |
| Mar 17, 2026 | 211.18 | 211.10 | 207.75 | 207.75 | 194.31 | -1.24% | 12,047 |
| Mar 16, 2026 | 211.08 | 211.60 | 209.15 | 210.35 | 196.74 | -0.33% | 448 |
| Mar 13, 2026 | 208.05 | 212.60 | 208.10 | 211.05 | 197.39 | 1.27% | 6,466 |
| Mar 12, 2026 | 210.35 | 210.55 | 208.40 | 208.40 | 194.92 | -0.88% | 926 |
| Mar 11, 2026 | 209.93 | 210.70 | 208.35 | 210.25 | 196.65 | 0.17% | 4,688 |
| Mar 10, 2026 | 210.00 | 211.20 | 209.55 | 209.90 | 196.32 | 1.51% | 8,712 |
| Mar 9, 2026 | 206.10 | 207.25 | 206.00 | 206.78 | 193.40 | -0.71% | 18,955 |
| Mar 6, 2026 | 212.10 | 210.85 | 208.10 | 208.25 | 194.78 | -1.47% | 137 |
| Mar 5, 2026 | 212.35 | 213.40 | 211.35 | 211.35 | 197.68 | -0.31% | 1,293 |
| Mar 4, 2026 | 209.73 | 212.15 | 208.55 | 212.00 | 198.28 | 1.75% | 9,807 |
| Mar 3, 2026 | 212.05 | 212.65 | 207.65 | 208.35 | 194.87 | -2.02% | 15,609 |
| Mar 2, 2026 | 211.03 | 212.85 | 210.00 | 212.65 | 198.89 | -0.39% | 2,516 |
| Feb 27, 2026 | 212.95 | 214.75 | 212.60 | 213.48 | 199.67 | 0.25% | 5,038 |
| Feb 26, 2026 | 214.00 | 213.50 | 211.50 | 212.95 | 199.17 | -0.10% | 9,503 |
| Feb 25, 2026 | 212.50 | 213.85 | 209.15 | 213.17 | 199.38 | 1.32% | 7,540 |
| Feb 24, 2026 | 212.60 | 212.40 | 210.40 | 210.40 | 196.79 | -1.56% | 7,323 |
| Feb 23, 2026 | 212.95 | 214.55 | 212.05 | 213.73 | 199.90 | 0.89% | 23,284 |
| Feb 20, 2026 | 209.58 | 212.45 | 209.20 | 211.85 | 198.14 | 1.34% | 1,062 |
| Feb 19, 2026 | 210.45 | 210.90 | 207.90 | 209.05 | 195.52 | -0.92% | 991 |
| Feb 18, 2026 | 208.45 | 211.35 | 207.60 | 211.00 | 197.35 | 1.66% | 7,545 |
| Feb 17, 2026 | 208.00 | 207.55 | 207.20 | 207.55 | 194.12 | -0.07% | 161 |
| Feb 16, 2026 | 205.68 | 209.60 | 204.90 | 207.70 | 194.26 | 1.42% | 10,724 |
| Feb 13, 2026 | 203.73 | 206.10 | 204.80 | 204.80 | 191.55 | 0.76% | 373 |
| Feb 12, 2026 | 199.87 | 207.00 | 200.75 | 203.25 | 190.10 | 3.33% | 37,217 |
| Feb 11, 2026 | 200.88 | 200.85 | 196.70 | 196.70 | 183.97 | -2.19% | 3,068 |
| Feb 10, 2026 | 199.04 | 201.45 | 197.30 | 201.10 | 188.09 | 1.88% | 6,258 |
| Feb 9, 2026 | 200.46 | 200.05 | 197.38 | 197.38 | 184.61 | -0.62% | 252 |
| Feb 6, 2026 | 195.68 | 199.24 | 195.52 | 198.62 | 185.77 | 1.60% | 2 |
| Feb 5, 2026 | 195.88 | 196.30 | 195.49 | 195.49 | 182.84 | -0.43% | 31 |
| Feb 4, 2026 | 194.74 | 196.46 | 194.50 | 196.34 | 183.64 | 0.96% | 132 |
| Feb 3, 2026 | 196.01 | 195.78 | 193.52 | 194.48 | 181.90 | -0.23% | 3,516 |
| Feb 2, 2026 | 193.29 | 195.28 | 193.58 | 194.93 | 182.32 | 0.67% | 8,335 |
| Jan 30, 2026 | 193.57 | 194.08 | 193.56 | 193.64 | 181.11 | 0.69% | 622 |
| Jan 29, 2026 | 193.94 | 193.32 | 192.32 | 192.32 | 179.88 | -1.32% | 814 |
| Jan 28, 2026 | 195.73 | 195.98 | 192.74 | 194.90 | 182.29 | -0.39% | 620 |
| Jan 27, 2026 | 195.63 | 196.74 | 195.10 | 195.66 | 183.00 | 0.17% | 9,646 |
| Jan 26, 2026 | 197.23 | 197.00 | 194.93 | 195.32 | 182.68 | -1.19% | 10,685 |
| Jan 23, 2026 | 197.52 | 197.82 | 196.44 | 197.68 | 184.89 | 0.29% | 107 |
| Jan 22, 2026 | 196.50 | 197.30 | 195.84 | 197.10 | 184.35 | 0.82% | 2,064 |
| Jan 21, 2026 | 197.33 | 197.68 | 191.88 | 195.50 | 182.85 | -1.06% | 77 |
| Jan 20, 2026 | 197.68 | 197.60 | 197.00 | 197.60 | 184.81 | -0.32% | 1,310 |
| Jan 19, 2026 | 198.01 | 199.00 | 196.86 | 198.24 | 185.41 | -1.45% | 1,064 |