SpareBank 1 SMN (OSL:MING)
Norway · Delayed Price · Currency is NOK 191.84
-0.80 (-0.42%)
Aug 1, 2025, 4:25 PM CET
SpareBank 1 SMN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 192.50 | 192.50 | 190.76 | 191.84 | 191.84 | -0.42% | 77,697 |
| Jul 31, 2025 | 193.06 | 193.34 | 191.18 | 192.64 | 192.64 | -0.39% | 124,909 |
| Jul 30, 2025 | 194.40 | 194.78 | 192.62 | 193.40 | 193.40 | -0.51% | 41,122 |
| Jul 29, 2025 | 194.00 | 194.62 | 192.84 | 194.40 | 194.40 | 0.32% | 155,835 |
| Jul 28, 2025 | 197.00 | 197.00 | 193.60 | 193.78 | 193.78 | -0.75% | 64,518 |
| Jul 25, 2025 | 194.72 | 195.28 | 193.34 | 195.24 | 195.24 | 0.72% | 69,700 |
| Jul 24, 2025 | 194.98 | 195.94 | 193.84 | 193.84 | 193.84 | -0.08% | 68,680 |
| Jul 23, 2025 | 192.04 | 194.00 | 192.04 | 194.00 | 194.00 | 0.64% | 67,739 |
| Jul 22, 2025 | 193.10 | 193.64 | 192.22 | 192.76 | 192.76 | -0.26% | 88,803 |
| Jul 21, 2025 | 194.38 | 195.02 | 192.60 | 193.26 | 193.26 | -1.24% | 88,963 |
| Jul 18, 2025 | 196.82 | 197.50 | 194.34 | 195.68 | 195.68 | -0.96% | 106,817 |
| Jul 17, 2025 | 200.00 | 200.00 | 196.88 | 197.58 | 197.58 | -0.92% | 55,872 |
| Jul 16, 2025 | 199.50 | 199.68 | 197.88 | 199.42 | 199.42 | 0.46% | 64,523 |
| Jul 15, 2025 | 201.00 | 201.00 | 197.52 | 198.50 | 198.50 | -0.75% | 70,540 |
| Jul 14, 2025 | 197.00 | 200.20 | 194.70 | 200.00 | 200.00 | 1.85% | 209,584 |
| Jul 11, 2025 | 201.00 | 201.00 | 195.50 | 196.36 | 196.36 | -1.84% | 128,816 |
| Jul 10, 2025 | 201.05 | 201.50 | 199.06 | 200.05 | 200.05 | -0.40% | 98,041 |
| Jul 9, 2025 | 199.88 | 200.85 | 199.30 | 200.85 | 200.85 | 0.88% | 142,809 |
| Jul 8, 2025 | 198.00 | 199.10 | 197.10 | 199.10 | 199.10 | 0.76% | 80,069 |
| Jul 7, 2025 | 196.12 | 197.90 | 196.12 | 197.60 | 197.60 | 0.87% | 55,476 |
| Jul 4, 2025 | 193.26 | 196.04 | 193.26 | 195.90 | 195.90 | -0.29% | 90,588 |
| Jul 3, 2025 | 195.00 | 196.52 | 194.50 | 196.46 | 196.46 | 0.75% | 120,475 |
| Jul 2, 2025 | 191.66 | 195.22 | 191.12 | 195.00 | 195.00 | 1.73% | 105,570 |
| Jul 1, 2025 | 193.32 | 193.32 | 190.94 | 191.68 | 191.68 | -1.17% | 71,845 |
| Jun 30, 2025 | 192.78 | 194.42 | 191.98 | 193.94 | 193.94 | 0.94% | 81,426 |
| Jun 27, 2025 | 191.00 | 192.46 | 189.78 | 192.14 | 192.14 | 0.91% | 48,016 |
| Jun 26, 2025 | 189.50 | 190.94 | 189.04 | 190.40 | 190.40 | 0.80% | 60,982 |
| Jun 25, 2025 | 189.00 | 189.70 | 188.02 | 188.88 | 188.88 | 0.32% | 155,844 |
| Jun 24, 2025 | 188.00 | 191.12 | 187.32 | 188.28 | 188.28 | -0.38% | 103,560 |
| Jun 23, 2025 | 188.00 | 189.98 | 186.90 | 189.00 | 189.00 | 0.34% | 94,700 |
| Jun 20, 2025 | 187.40 | 188.60 | 186.58 | 188.36 | 188.36 | 0.73% | 148,390 |
| Jun 19, 2025 | 190.00 | 190.00 | 186.30 | 187.00 | 187.00 | -1.51% | 138,228 |
| Jun 18, 2025 | 189.70 | 190.26 | 188.60 | 189.86 | 189.86 | 0.32% | 69,064 |
| Jun 17, 2025 | 190.56 | 190.56 | 188.48 | 189.26 | 189.26 | -0.93% | 124,557 |
| Jun 16, 2025 | 190.00 | 191.18 | 189.70 | 191.04 | 191.04 | 0.87% | 79,718 |
| Jun 13, 2025 | 190.60 | 191.22 | 189.20 | 189.40 | 189.40 | -1.14% | 84,163 |
| Jun 12, 2025 | 194.00 | 194.00 | 190.78 | 191.58 | 191.58 | -0.87% | 122,590 |
| Jun 11, 2025 | 193.62 | 194.56 | 192.84 | 193.26 | 193.26 | -0.51% | 46,018 |
| Jun 10, 2025 | 194.00 | 194.78 | 193.30 | 194.26 | 194.26 | 0.50% | 78,539 |
| Jun 6, 2025 | 191.32 | 193.70 | 191.32 | 193.30 | 193.30 | 1.11% | 65,445 |
| Jun 5, 2025 | 192.92 | 193.50 | 191.02 | 191.18 | 191.18 | -0.87% | 74,543 |
| Jun 4, 2025 | 192.84 | 192.88 | 191.00 | 192.86 | 192.86 | -0.08% | 69,015 |
| Jun 3, 2025 | 193.00 | 193.04 | 191.62 | 193.02 | 193.02 | 0.27% | 133,738 |
| Jun 2, 2025 | 191.26 | 192.94 | 190.60 | 192.50 | 192.50 | -0.02% | 76,875 |
| May 30, 2025 | 189.00 | 193.36 | 188.88 | 192.54 | 192.54 | 1.78% | 213,157 |
| May 28, 2025 | 191.96 | 192.46 | 189.18 | 189.18 | 189.18 | -1.93% | 209,974 |
| May 27, 2025 | 192.30 | 193.08 | 191.24 | 192.90 | 192.90 | 0.32% | 153,864 |
| May 26, 2025 | 195.50 | 196.44 | 191.40 | 192.28 | 192.28 | -1.56% | 144,568 |
| May 23, 2025 | 196.00 | 196.96 | 192.82 | 195.32 | 195.32 | - | 64,363 |
| May 22, 2025 | 197.00 | 197.00 | 193.78 | 195.32 | 195.32 | -0.85% | 80,298 |