SpareBank 1 SMN (LON:0IVM)
London · Delayed Price · Currency is GBP · Price in NOK 220.63
+2.47 (1.13%)
At close: Sep 25, 2026
LON:0IVM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 216.40 | 218.50 | 217.20 | 218.15 | 218.15 | 0.34% | 2,416 |
| Sep 23, 2026 | 219.28 | 219.25 | 216.60 | 217.40 | 217.40 | -0.75% | 938 |
| Sep 22, 2026 | 218.90 | 219.05 | 216.70 | 219.05 | 219.05 | 0.92% | 194 |
| Sep 21, 2026 | 216.80 | 218.15 | 216.35 | 217.05 | 217.05 | 1.00% | 10,406 |
| Sep 18, 2026 | 217.18 | 216.75 | 214.53 | 214.90 | 214.90 | -1.41% | 12,905 |
| Sep 17, 2026 | 215.03 | 217.97 | 216.00 | 217.97 | 217.97 | 1.38% | 3,638 |
| Sep 16, 2026 | 213.53 | 215.00 | 213.38 | 215.00 | 215.00 | -0.01% | 1,004 |
| Sep 15, 2026 | 213.03 | 215.45 | 214.35 | 215.03 | 215.03 | 0.95% | 22,215 |
| Sep 14, 2026 | 215.93 | 215.05 | 213.00 | 213.00 | 213.00 | -0.81% | 259 |
| Sep 11, 2026 | 213.73 | 215.25 | 214.50 | 214.75 | 214.75 | 0.61% | 2,606 |
| Sep 10, 2026 | 212.65 | 213.45 | 213.00 | 213.45 | 213.45 | 0.73% | 19,355 |
| Sep 9, 2026 | 214.60 | 214.60 | 211.33 | 211.90 | 211.90 | -1.51% | 6,137 |
| Sep 8, 2026 | 216.10 | 215.95 | 214.30 | 215.15 | 215.15 | -0.55% | 1,012 |
| Sep 7, 2026 | 215.73 | 216.35 | 215.95 | 216.35 | 216.35 | 0.50% | 25,307 |
| Sep 4, 2026 | 214.65 | 215.55 | 212.80 | 215.28 | 215.27 | 0.34% | 1,283 |
| Sep 3, 2026 | 212.65 | 214.55 | 212.95 | 214.55 | 214.55 | 0.69% | 1,018 |
| Sep 2, 2026 | 212.15 | 213.25 | 212.65 | 213.08 | 213.08 | 0.88% | 12,872 |
| Sep 1, 2026 | 210.45 | 211.65 | 207.40 | 211.22 | 211.22 | -0.27% | 12,614 |
| Aug 31, 2026 | 212.28 | 212.35 | 211.05 | 211.80 | 211.80 | 0.67% | 68,895 |
| Aug 28, 2026 | 210.40 | 211.65 | 211.65 | 210.40 | 210.40 | -0.99% | 72 |
| Aug 27, 2026 | 211.48 | 212.50 | 212.50 | 212.50 | 212.50 | 0.93% | 122 |
| Aug 26, 2026 | 211.03 | 210.55 | 210.55 | 210.55 | 210.55 | 0.07% | 183 |
| Aug 25, 2026 | 208.10 | 210.40 | 209.20 | 210.40 | 210.40 | 1.32% | 297 |
| Aug 24, 2026 | 204.69 | 207.83 | 205.40 | 207.67 | 207.67 | 1.50% | 7,969 |
| Aug 21, 2026 | 203.00 | 205.28 | 204.60 | 204.60 | 204.60 | 0.96% | 213 |
| Aug 20, 2026 | 202.71 | 203.00 | 202.20 | 202.65 | 202.65 | 0.22% | 161 |
| Aug 19, 2026 | 203.09 | 203.25 | 201.80 | 202.20 | 202.20 | -0.64% | 7,851 |
| Aug 18, 2026 | 207.03 | 204.55 | 203.00 | 203.50 | 203.50 | -2.21% | 711 |
| Aug 17, 2026 | 205.53 | 208.60 | 206.80 | 208.10 | 208.10 | 2.60% | 13,543 |
| Aug 14, 2026 | 202.54 | 203.58 | 202.70 | 202.83 | 202.83 | -0.04% | 11,919 |
| Aug 13, 2026 | 192.90 | 204.33 | 193.36 | 202.91 | 202.91 | 5.43% | 11,842 |
| Aug 12, 2026 | 193.45 | 193.34 | 191.74 | 192.46 | 192.46 | -0.53% | 5,842 |
| Aug 11, 2026 | 194.70 | 194.65 | 193.49 | 193.49 | 193.49 | -1.97% | 164 |
| Aug 10, 2026 | 196.07 | 197.80 | 197.22 | 197.38 | 197.38 | -1.11% | 1,859 |
| Aug 7, 2026 | 201.47 | 201.98 | 199.60 | 199.60 | 199.60 | -1.27% | 35 |
| Aug 6, 2026 | 200.12 | 202.55 | 200.75 | 202.16 | 202.16 | 1.32% | 754 |
| Aug 5, 2026 | 198.69 | 200.55 | 197.74 | 199.52 | 199.52 | 0.25% | 2,753 |
| Aug 4, 2026 | 197.52 | 199.02 | 198.90 | 199.02 | 199.02 | 0.83% | 3 |
| Aug 3, 2026 | 196.98 | 197.98 | 196.12 | 197.39 | 197.39 | 0.54% | 667 |
| Jul 31, 2026 | 196.30 | 196.94 | 196.32 | 196.32 | 196.32 | 0.03% | 10,134 |
| Jul 30, 2026 | 194.19 | 196.27 | 194.92 | 196.27 | 196.27 | 1.15% | 434 |
| Jul 29, 2026 | 196.49 | 197.04 | 192.64 | 194.04 | 194.04 | -1.00% | 939 |
| Jul 28, 2026 | 194.56 | 196.54 | 195.94 | 196.00 | 196.00 | 1.04% | 72 |
| Jul 27, 2026 | 194.40 | 194.48 | 193.98 | 193.98 | 193.98 | -0.37% | 2,572 |
| Jul 24, 2026 | 194.70 | 194.70 | 194.70 | 194.70 | 194.70 | 0.64% | - |
| Jul 23, 2026 | 196.00 | 194.76 | 193.46 | 193.46 | 193.46 | -1.90% | 827 |
| Jul 22, 2026 | 196.51 | 197.40 | 197.00 | 197.20 | 197.20 | 1.05% | 4,522 |
| Jul 21, 2026 | 193.25 | 195.15 | 192.30 | 195.15 | 195.15 | 1.00% | 10,277 |
| Jul 20, 2026 | 196.51 | 193.98 | 193.22 | 193.22 | 193.22 | -1.78% | 185 |
| Jul 17, 2026 | 196.01 | 196.72 | 195.95 | 196.72 | 196.72 | 0.62% | 3,919 |