SpareBank 1 SMN (LON:0IVM)
London · Delayed Price · Currency is GBP · Price in NOK 187.56
+0.72 (0.39%)
At close: Jun 3, 2026
LON:0IVM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 188.67 | 188.26 | 186.52 | 186.84 | 186.84 | -1.24% | 84 |
| Jun 1, 2026 | 192.75 | 195.00 | 189.18 | 189.18 | 189.18 | -1.46% | 1,055 |
| May 29, 2026 | 192.26 | 193.04 | 191.18 | 191.98 | 191.98 | -0.32% | 2,655 |
| May 28, 2026 | 189.25 | 193.78 | 192.54 | 192.60 | 192.60 | 1.24% | 10,743 |
| May 27, 2026 | 190.27 | 190.54 | 190.10 | 190.24 | 190.24 | 0.25% | 964 |
| May 26, 2026 | 192.96 | 193.00 | 189.76 | 189.76 | 189.76 | -0.17% | 1,358 |
| May 22, 2026 | 191.69 | 190.96 | 190.02 | 190.08 | 190.08 | -0.80% | 7,000 |
| May 21, 2026 | 190.46 | 193.58 | 189.70 | 191.62 | 191.62 | 0.85% | 1,749 |
| May 20, 2026 | 189.39 | 190.00 | 189.02 | 190.00 | 190.00 | -0.12% | 21,314 |
| May 19, 2026 | 188.73 | 190.22 | 188.52 | 190.22 | 190.22 | 1.12% | 6,817 |
| May 18, 2026 | 187.24 | 188.12 | 184.82 | 188.12 | 188.12 | 0.58% | 2,437 |
| May 15, 2026 | 187.63 | 188.74 | 186.70 | 187.04 | 187.04 | -0.29% | 7,092 |
| May 14, 2026 | 187.58 | 187.58 | 187.58 | 187.58 | 187.58 | 0.65% | - |
| May 13, 2026 | 187.58 | 187.46 | 186.36 | 186.36 | 186.36 | -0.59% | 6,331 |
| May 12, 2026 | 193.33 | 193.06 | 187.46 | 187.46 | 187.46 | -3.25% | 878 |
| May 11, 2026 | 194.58 | 194.94 | 193.62 | 193.76 | 193.76 | -0.22% | 1,438 |
| May 8, 2026 | 195.18 | 195.22 | 194.18 | 194.18 | 194.18 | -0.16% | 1 |
| May 7, 2026 | 204.20 | 198.08 | 194.50 | 194.50 | 194.50 | -4.77% | 5,663 |
| May 6, 2026 | 204.21 | 205.40 | 202.45 | 204.25 | 204.25 | 1.09% | 1,169 |
| May 5, 2026 | 204.51 | 205.20 | 202.05 | 202.05 | 202.05 | -1.15% | 6,715 |
| May 4, 2026 | 207.80 | 207.80 | 202.45 | 204.40 | 204.40 | -1.14% | 441 |
| Apr 30, 2026 | 206.75 | 207.25 | 205.30 | 206.75 | 206.75 | -0.35% | 88 |
| Apr 29, 2026 | 208.45 | 208.95 | 206.85 | 207.48 | 207.48 | -0.04% | 420 |
| Apr 28, 2026 | 206.25 | 209.60 | 206.55 | 207.55 | 207.55 | 0.92% | 1,135 |
| Apr 27, 2026 | 206.25 | 206.90 | 205.65 | 205.65 | 205.65 | -0.41% | 1,831 |
| Apr 24, 2026 | 207.48 | 206.90 | 205.20 | 206.50 | 206.50 | 0.90% | 897 |
| Apr 23, 2026 | 209.03 | 208.80 | 204.55 | 204.65 | 204.65 | -2.38% | 143 |
| Apr 22, 2026 | 211.28 | 211.60 | 209.00 | 209.65 | 209.65 | 0.43% | 6,867 |
| Apr 21, 2026 | 211.23 | 212.00 | 208.75 | 208.75 | 208.75 | -0.60% | 396 |
| Apr 20, 2026 | 209.68 | 210.60 | 209.30 | 210.00 | 210.00 | -0.64% | 894 |
| Apr 17, 2026 | 211.93 | 212.70 | 210.05 | 211.35 | 211.35 | -0.21% | 3,048 |
| Apr 16, 2026 | 212.85 | 211.90 | 210.60 | 211.80 | 211.80 | - | 10,706 |
| Apr 15, 2026 | 213.73 | 214.20 | 211.80 | 211.80 | 211.80 | -0.68% | 1,885 |
| Apr 14, 2026 | 211.63 | 214.00 | 211.45 | 213.25 | 213.25 | 0.66% | 495 |
| Apr 13, 2026 | 212.55 | 212.80 | 211.75 | 211.85 | 211.85 | -0.03% | 226 |
| Apr 10, 2026 | 211.28 | 212.85 | 211.15 | 211.92 | 211.92 | 0.75% | 4,971 |
| Apr 9, 2026 | 208.00 | 210.50 | 209.10 | 210.35 | 210.35 | 1.31% | 691 |
| Apr 8, 2026 | 208.00 | 208.45 | 204.70 | 207.62 | 207.62 | 0.86% | 134,267 |
| Apr 7, 2026 | 204.88 | 206.85 | 203.90 | 205.85 | 205.85 | 1.53% | 301,708 |
| Apr 2, 2026 | 202.75 | 202.75 | 202.75 | 202.75 | 202.75 | -1.31% | - |
| Apr 1, 2026 | 207.43 | 205.45 | 204.20 | 205.45 | 205.45 | 0.17% | 125 |
| Mar 31, 2026 | 202.75 | 205.45 | 203.05 | 205.10 | 205.10 | 1.43% | 780 |
| Mar 30, 2026 | 194.81 | 202.35 | 193.52 | 202.20 | 202.20 | 4.25% | 3,876 |
| Mar 27, 2026 | 194.52 | 195.06 | 192.70 | 193.95 | 193.95 | -0.09% | 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 |