SpareBank 1 SMN (OSL:MING)
Norway · Delayed Price · Currency is NOK 213.15
+2.80 (1.33%)
At close: Feb 25, 2026
SpareBank 1 SMN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 210.60 | 213.95 | 209.25 | 213.15 | 213.15 | 1.33% | 109,636 |
| Feb 24, 2026 | 212.55 | 212.55 | 210.05 | 210.35 | 210.35 | -1.36% | 125,935 |
| Feb 23, 2026 | 213.50 | 215.30 | 212.50 | 213.25 | 213.25 | 0.21% | 109,091 |
| Feb 20, 2026 | 209.05 | 212.90 | 209.00 | 212.80 | 212.80 | 1.79% | 129,862 |
| Feb 19, 2026 | 210.80 | 210.90 | 207.90 | 209.05 | 209.05 | -0.83% | 128,344 |
| Feb 18, 2026 | 208.50 | 211.40 | 207.50 | 210.80 | 210.80 | 1.20% | 185,064 |
| Feb 17, 2026 | 207.35 | 208.95 | 206.30 | 208.30 | 208.30 | 0.63% | 85,875 |
| Feb 16, 2026 | 205.15 | 209.55 | 205.15 | 207.00 | 207.00 | 1.77% | 154,217 |
| Feb 13, 2026 | 203.80 | 206.90 | 202.20 | 203.40 | 203.40 | 0.07% | 209,242 |
| Feb 12, 2026 | 200.20 | 207.90 | 200.00 | 203.25 | 203.25 | 2.83% | 281,142 |
| Feb 11, 2026 | 200.75 | 201.45 | 196.50 | 197.66 | 197.66 | -1.51% | 123,317 |
| Feb 10, 2026 | 198.32 | 201.45 | 197.50 | 200.70 | 200.70 | 1.75% | 163,263 |
| Feb 9, 2026 | 200.00 | 200.05 | 196.58 | 197.24 | 197.24 | -1.38% | 141,747 |
| Feb 6, 2026 | 196.02 | 200.00 | 195.58 | 200.00 | 200.00 | 1.98% | 143,973 |
| Feb 5, 2026 | 196.00 | 196.90 | 195.00 | 196.12 | 196.12 | 0.06% | 119,250 |
| Feb 4, 2026 | 194.76 | 197.00 | 194.50 | 196.00 | 196.00 | 0.78% | 187,969 |
| Feb 3, 2026 | 196.00 | 196.14 | 193.50 | 194.48 | 194.48 | -0.22% | 89,360 |
| Feb 2, 2026 | 193.30 | 195.98 | 192.50 | 194.90 | 194.90 | 0.65% | 116,455 |
| Jan 30, 2026 | 193.50 | 194.48 | 192.54 | 193.64 | 193.64 | 0.33% | 128,762 |
| Jan 29, 2026 | 194.82 | 194.82 | 192.04 | 193.00 | 193.00 | -0.97% | 162,490 |
| Jan 28, 2026 | 195.64 | 195.64 | 192.40 | 194.90 | 194.90 | -0.20% | 169,314 |
| Jan 27, 2026 | 195.94 | 197.00 | 195.14 | 195.30 | 195.30 | 0.17% | 180,362 |
| Jan 26, 2026 | 197.00 | 197.48 | 194.56 | 194.96 | 194.96 | -0.84% | 69,606 |
| Jan 23, 2026 | 197.10 | 197.80 | 196.20 | 196.62 | 196.62 | -0.24% | 77,576 |
| Jan 22, 2026 | 196.94 | 197.66 | 195.16 | 197.10 | 197.10 | 0.76% | 93,604 |
| Jan 21, 2026 | 197.52 | 197.52 | 191.80 | 195.62 | 195.62 | -1.09% | 130,909 |
| Jan 20, 2026 | 197.72 | 198.48 | 196.70 | 197.78 | 197.78 | -0.23% | 84,938 |
| Jan 19, 2026 | 199.50 | 199.50 | 196.64 | 198.24 | 198.24 | -1.54% | 89,080 |
| Jan 16, 2026 | 201.05 | 202.90 | 200.05 | 201.35 | 201.35 | 0.37% | 85,950 |
| Jan 15, 2026 | 199.06 | 201.25 | 199.06 | 200.60 | 200.60 | 0.85% | 182,155 |
| Jan 14, 2026 | 197.00 | 199.20 | 195.70 | 198.90 | 198.90 | 0.96% | 154,257 |
| Jan 13, 2026 | 197.50 | 198.44 | 196.56 | 197.00 | 197.00 | 0.20% | 152,084 |
| Jan 12, 2026 | 196.24 | 197.40 | 195.78 | 196.60 | 196.60 | 0.51% | 104,443 |
| Jan 9, 2026 | 198.32 | 198.34 | 195.60 | 195.60 | 195.60 | -1.45% | 177,372 |
| Jan 8, 2026 | 196.20 | 198.70 | 196.20 | 198.48 | 198.48 | 1.06% | 73,682 |
| Jan 7, 2026 | 198.76 | 198.76 | 196.32 | 196.40 | 196.40 | -1.16% | 154,669 |
| Jan 6, 2026 | 200.05 | 200.70 | 198.08 | 198.70 | 198.70 | -0.52% | 112,159 |
| Jan 5, 2026 | 202.75 | 203.00 | 199.02 | 199.74 | 199.74 | -1.44% | 103,480 |
| Jan 2, 2026 | 205.05 | 205.05 | 201.10 | 202.65 | 202.65 | -1.65% | 88,469 |
| Dec 30, 2025 | 204.40 | 206.70 | 204.00 | 206.05 | 206.05 | 0.83% | 125,529 |
| Dec 29, 2025 | 205.05 | 205.10 | 203.80 | 204.35 | 204.35 | -0.05% | 88,809 |
| Dec 23, 2025 | 203.00 | 204.70 | 202.50 | 204.45 | 204.45 | 1.16% | 127,306 |
| Dec 22, 2025 | 200.85 | 203.50 | 200.50 | 202.10 | 202.10 | 0.85% | 135,643 |
| 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 |