SpareBank 1 SMN (OSL:MING)
Norway · Delayed Price · Currency is NOK 200.40
+3.06 (1.55%)
At close: Dec 19, 2025
SpareBank 1 SMN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 198.26 | 200.90 | 197.46 | 200.40 | 200.40 | 1.55% | 170,451 |
| Dec 18, 2025 | 196.72 | 199.00 | 196.72 | 197.34 | 197.34 | 0.10% | 39,084 |
| Dec 17, 2025 | 197.72 | 197.72 | 195.18 | 197.14 | 197.14 | 0.20% | 58,597 |
| Dec 16, 2025 | 198.00 | 198.98 | 196.68 | 196.74 | 196.74 | -0.54% | 58,183 |
| Dec 15, 2025 | 194.50 | 199.98 | 194.50 | 197.80 | 197.80 | 1.80% | 106,224 |
| Dec 12, 2025 | 196.56 | 197.18 | 194.30 | 194.30 | 194.30 | -0.57% | 67,269 |
| Dec 11, 2025 | 195.60 | 196.90 | 195.12 | 195.42 | 195.42 | -0.09% | 88,142 |
| Dec 10, 2025 | 195.70 | 195.96 | 194.28 | 195.60 | 195.60 | -0.05% | 47,912 |
| Dec 9, 2025 | 195.60 | 197.22 | 194.80 | 195.70 | 195.70 | 0.46% | 40,125 |
| Dec 8, 2025 | 196.16 | 196.38 | 194.22 | 194.80 | 194.80 | -0.49% | 56,830 |
| Dec 5, 2025 | 194.10 | 196.50 | 194.06 | 195.76 | 195.76 | 1.13% | 67,220 |
| Dec 4, 2025 | 197.00 | 197.40 | 193.58 | 193.58 | 193.58 | -1.37% | 70,788 |
| Dec 3, 2025 | 195.10 | 196.72 | 194.00 | 196.26 | 196.26 | 0.96% | 67,845 |
| Dec 2, 2025 | 191.98 | 195.10 | 191.90 | 194.40 | 194.40 | 1.03% | 97,741 |
| Dec 1, 2025 | 191.48 | 192.42 | 189.62 | 192.42 | 192.42 | 0.49% | 73,991 |
| Nov 28, 2025 | 192.00 | 192.00 | 190.14 | 191.48 | 191.48 | -0.27% | 103,239 |
| Nov 27, 2025 | 191.00 | 192.00 | 190.30 | 192.00 | 192.00 | 0.73% | 44,589 |
| Nov 26, 2025 | 191.74 | 191.74 | 189.88 | 190.60 | 190.60 | 0.23% | 41,297 |
| Nov 25, 2025 | 188.00 | 190.66 | 187.76 | 190.16 | 190.16 | 0.87% | 126,464 |
| Nov 24, 2025 | 186.72 | 188.84 | 186.72 | 188.52 | 188.52 | 1.19% | 134,656 |
| Nov 21, 2025 | 185.48 | 186.30 | 183.00 | 186.30 | 186.30 | 0.75% | 149,313 |
| Nov 20, 2025 | 183.58 | 185.68 | 183.58 | 184.92 | 184.92 | 0.71% | 145,040 |
| Nov 19, 2025 | 183.94 | 183.94 | 181.72 | 183.62 | 183.62 | 0.58% | 234,376 |
| Nov 18, 2025 | 185.50 | 185.50 | 182.48 | 182.56 | 182.56 | -1.85% | 136,839 |
| Nov 17, 2025 | 184.50 | 186.00 | 184.12 | 186.00 | 186.00 | 0.81% | 90,856 |
| Nov 14, 2025 | 186.20 | 186.20 | 183.22 | 184.50 | 184.50 | -0.97% | 167,521 |
| Nov 13, 2025 | 186.10 | 186.58 | 185.04 | 186.30 | 186.30 | 0.06% | 117,962 |
| Nov 12, 2025 | 186.00 | 187.98 | 185.60 | 186.18 | 186.18 | -0.15% | 191,818 |
| Nov 11, 2025 | 185.60 | 187.42 | 185.60 | 186.46 | 186.46 | 0.51% | 107,411 |
| Nov 10, 2025 | 185.44 | 185.98 | 184.10 | 185.52 | 185.52 | 0.14% | 54,602 |
| Nov 7, 2025 | 185.90 | 187.76 | 184.50 | 185.26 | 185.26 | -0.92% | 184,989 |
| Nov 6, 2025 | 189.50 | 189.74 | 186.98 | 186.98 | 186.98 | -0.81% | 169,094 |
| Nov 5, 2025 | 192.00 | 192.00 | 187.08 | 188.50 | 188.50 | -0.90% | 149,951 |
| Nov 4, 2025 | 192.00 | 192.00 | 188.60 | 190.22 | 190.22 | -1.00% | 78,629 |
| Nov 3, 2025 | 186.30 | 192.20 | 186.30 | 192.14 | 192.14 | 3.16% | 257,952 |
| Oct 31, 2025 | 188.90 | 190.00 | 185.24 | 186.26 | 186.26 | -1.32% | 239,181 |
| Oct 30, 2025 | 191.80 | 191.80 | 188.64 | 188.76 | 188.76 | -1.57% | 57,852 |
| Oct 29, 2025 | 188.46 | 192.62 | 186.80 | 191.78 | 191.78 | 1.70% | 158,768 |
| Oct 28, 2025 | 190.96 | 190.96 | 188.58 | 188.58 | 188.58 | -1.03% | 68,333 |
| Oct 27, 2025 | 190.10 | 191.00 | 187.98 | 190.54 | 190.54 | 0.28% | 44,988 |
| Oct 24, 2025 | 192.14 | 192.14 | 188.34 | 190.00 | 190.00 | -1.01% | 61,907 |
| Oct 23, 2025 | 190.02 | 191.94 | 189.50 | 191.94 | 191.94 | 1.23% | 91,564 |
| Oct 22, 2025 | 191.44 | 191.50 | 187.10 | 189.60 | 189.60 | -0.95% | 136,431 |
| Oct 21, 2025 | 191.44 | 192.34 | 191.04 | 191.42 | 191.42 | 0.15% | 62,655 |
| Oct 20, 2025 | 192.42 | 193.50 | 190.80 | 191.14 | 191.14 | -0.91% | 81,425 |
| Oct 17, 2025 | 194.00 | 194.16 | 190.20 | 192.90 | 192.90 | -0.57% | 97,344 |
| Oct 16, 2025 | 196.00 | 196.12 | 193.68 | 194.00 | 194.00 | -0.73% | 45,329 |
| Oct 15, 2025 | 193.90 | 195.98 | 193.86 | 195.42 | 195.42 | 1.01% | 119,245 |
| Oct 14, 2025 | 190.92 | 193.84 | 190.64 | 193.46 | 193.46 | 1.38% | 49,808 |
| Oct 13, 2025 | 193.00 | 193.60 | 190.68 | 190.82 | 190.82 | -1.15% | 61,154 |