SpareBank 1 SMN (OSL:MING)
Norway · Delayed Price · Currency is NOK 194.34
-0.56 (-0.29%)
Feb 3, 2026, 1:50 PM CET
SpareBank 1 SMN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |