Skip to main content
logo
SpareBank 1 SMN (LON:0IVM)
London flag London · Delayed Price · Currency is GBP · Price in NOK
187.58
+0.12 (0.06%)
At close: May 13, 2026

LON:0IVM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 2026193.33193.06187.46187.46187.46-3.25%878
May 11, 2026194.58194.94193.62193.76193.76-0.22%1,438
May 8, 2026195.18195.22194.18194.18194.18-0.16%1
May 7, 2026204.20198.08194.50194.50194.50-4.77%5,663
May 6, 2026204.21205.40202.45204.25204.251.09%1,169
May 5, 2026204.51205.20202.05202.05202.05-1.15%6,715
May 4, 2026207.80207.80202.45204.40204.40-1.14%441
Apr 30, 2026206.75207.25205.30206.75206.75-0.35%88
Apr 29, 2026208.45208.95206.85207.48207.48-0.04%420
Apr 28, 2026206.25209.60206.55207.55207.550.92%1,135
Apr 27, 2026206.25206.90205.65205.65205.65-0.41%1,831
Apr 24, 2026207.48206.90205.20206.50206.500.90%897
Apr 23, 2026209.03208.80204.55204.65204.65-2.38%143
Apr 22, 2026211.28211.60209.00209.65209.650.43%6,867
Apr 21, 2026211.23212.00208.75208.75208.75-0.60%396
Apr 20, 2026209.68210.60209.30210.00210.00-0.64%894
Apr 17, 2026211.93212.70210.05211.35211.35-0.21%3,048
Apr 16, 2026212.85211.90210.60211.80211.80-10,706
Apr 15, 2026213.73214.20211.80211.80211.80-0.68%1,885
Apr 14, 2026211.63214.00211.45213.25213.250.66%495
Apr 13, 2026212.55212.80211.75211.85211.85-0.03%226
Apr 10, 2026211.28212.85211.15211.92211.920.75%4,971
Apr 9, 2026208.00210.50209.10210.35210.351.31%691
Apr 8, 2026208.00208.45204.70207.62207.620.86%134,267
Apr 7, 2026204.88206.85203.90205.85205.851.53%301,708
Apr 2, 2026202.75202.75202.75202.75202.75-1.31%-
Apr 1, 2026207.43205.45204.20205.45205.450.17%125
Mar 31, 2026202.75205.45203.05205.10205.101.43%780
Mar 30, 2026194.81202.35193.52202.20202.204.25%3,876
Mar 27, 2026194.52195.06192.70193.95193.95-6.55%424
Mar 26, 2026208.00209.00206.65207.56194.13-0.12%2,051
Mar 25, 2026208.75209.45206.60207.80194.350.65%26
Mar 24, 2026208.75208.10205.85206.45193.09-1.27%557
Mar 23, 2026204.35209.10202.00209.10195.570.33%14,648
Mar 20, 2026211.33211.50208.00208.41194.92-1.39%313,188
Mar 19, 2026210.75211.35211.35211.35197.68-0.28%346
Mar 18, 2026209.43212.70210.00211.95198.242.02%3,899
Mar 17, 2026211.18211.10207.75207.75194.31-1.24%12,047
Mar 16, 2026211.08211.60209.15210.35196.74-0.33%448
Mar 13, 2026208.05212.60208.10211.05197.391.27%6,466
Mar 12, 2026210.35210.55208.40208.40194.92-0.88%926
Mar 11, 2026209.93210.70208.35210.25196.650.17%4,688
Mar 10, 2026210.00211.20209.55209.90196.321.51%8,712
Mar 9, 2026206.10207.25206.00206.78193.40-0.71%18,955
Mar 6, 2026212.10210.85208.10208.25194.78-1.47%137
Mar 5, 2026212.35213.40211.35211.35197.68-0.31%1,293
Mar 4, 2026209.73212.15208.55212.00198.281.75%9,807
Mar 3, 2026212.05212.65207.65208.35194.87-2.02%15,609
Mar 2, 2026211.03212.85210.00212.65198.89-0.39%2,516
Feb 27, 2026212.95214.75212.60213.48199.670.25%5,038