SpareBank 1 SMN (OSL:MING)
Norway · Delayed Price · Currency is NOK 190.18
+2.06 (1.10%)
May 19, 2026, 4:25 PM CET
SpareBank 1 SMN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 188.92 | 190.70 | 188.30 | 190.18 | 190.18 | 1.10% | 129,915 |
| May 18, 2026 | 187.50 | 188.74 | 184.68 | 188.12 | 188.12 | 0.63% | 162,229 |
| May 15, 2026 | 187.90 | 189.16 | 186.50 | 186.94 | 186.94 | -0.04% | 150,700 |
| May 13, 2026 | 187.44 | 188.20 | 186.06 | 187.02 | 187.02 | -0.23% | 264,543 |
| May 12, 2026 | 193.00 | 193.26 | 187.18 | 187.46 | 187.46 | -3.50% | 223,884 |
| May 11, 2026 | 194.20 | 195.20 | 192.00 | 194.26 | 194.26 | 0.03% | 161,784 |
| May 8, 2026 | 195.22 | 195.22 | 190.80 | 194.20 | 194.20 | -0.15% | 182,038 |
| May 7, 2026 | 204.00 | 204.05 | 194.50 | 194.50 | 194.50 | -4.42% | 435,371 |
| May 6, 2026 | 203.10 | 204.50 | 202.25 | 203.50 | 203.50 | 0.49% | 108,985 |
| May 5, 2026 | 204.00 | 205.20 | 201.50 | 202.50 | 202.50 | -0.93% | 94,036 |
| May 4, 2026 | 207.00 | 207.70 | 202.50 | 204.40 | 204.40 | -1.16% | 151,795 |
| Apr 30, 2026 | 207.00 | 207.00 | 204.80 | 206.80 | 206.80 | -0.19% | 62,151 |
| Apr 29, 2026 | 208.95 | 208.95 | 206.70 | 207.20 | 207.20 | -0.17% | 49,983 |
| Apr 28, 2026 | 207.05 | 209.60 | 205.55 | 207.55 | 207.55 | 0.92% | 94,380 |
| Apr 27, 2026 | 206.65 | 206.80 | 205.00 | 205.65 | 205.65 | -0.56% | 75,287 |
| Apr 24, 2026 | 206.50 | 207.00 | 204.50 | 206.80 | 206.80 | 0.71% | 117,899 |
| Apr 23, 2026 | 208.80 | 208.80 | 203.50 | 205.35 | 205.35 | -2.05% | 128,673 |
| Apr 22, 2026 | 211.00 | 211.75 | 208.95 | 209.65 | 209.65 | -0.64% | 74,895 |
| Apr 21, 2026 | 210.50 | 211.45 | 208.20 | 211.00 | 211.00 | 0.24% | 99,619 |
| Apr 20, 2026 | 210.40 | 210.80 | 209.30 | 210.50 | 210.50 | 0.14% | 349,684 |
| Apr 17, 2026 | 212.50 | 212.80 | 209.55 | 210.20 | 210.20 | -0.76% | 135,924 |
| Apr 16, 2026 | 212.25 | 212.55 | 210.60 | 211.80 | 211.80 | - | 97,007 |
| Apr 15, 2026 | 214.00 | 214.00 | 211.40 | 211.80 | 211.80 | -0.68% | 96,624 |
| Apr 14, 2026 | 213.00 | 214.30 | 211.60 | 213.25 | 213.25 | 0.88% | 86,265 |
| Apr 13, 2026 | 212.40 | 213.50 | 211.40 | 211.40 | 211.40 | -0.02% | 154,986 |
| Apr 10, 2026 | 211.15 | 212.95 | 211.15 | 211.45 | 211.45 | 0.52% | 169,846 |
| Apr 9, 2026 | 208.35 | 210.70 | 207.00 | 210.35 | 210.35 | 1.42% | 160,114 |
| Apr 8, 2026 | 207.65 | 208.60 | 205.00 | 207.40 | 207.40 | 0.75% | 210,542 |
| Apr 7, 2026 | 205.25 | 207.00 | 203.45 | 205.85 | 205.85 | 0.17% | 126,552 |
| Apr 1, 2026 | 207.90 | 207.90 | 203.95 | 205.50 | 205.50 | -0.56% | 130,900 |
| Mar 31, 2026 | 202.55 | 206.65 | 201.20 | 206.65 | 206.65 | 2.43% | 359,026 |
| Mar 30, 2026 | 194.56 | 202.50 | 193.12 | 201.75 | 201.75 | 3.41% | 288,156 |
| Mar 27, 2026 | 194.72 | 195.58 | 192.70 | 195.10 | 195.10 | -6.09% | 408,920 |
| Mar 26, 2026 | 208.00 | 208.95 | 206.60 | 207.75 | 194.25 | 0.12% | 296,430 |
| Mar 25, 2026 | 208.60 | 209.60 | 206.60 | 207.50 | 194.02 | 0.51% | 177,580 |
| Mar 24, 2026 | 208.10 | 208.30 | 205.90 | 206.45 | 193.03 | -1.17% | 177,410 |
| Mar 23, 2026 | 204.90 | 209.15 | 201.80 | 208.90 | 195.33 | 1.24% | 165,711 |
| Mar 20, 2026 | 211.50 | 212.35 | 206.35 | 206.35 | 192.94 | -1.83% | 217,138 |
| Mar 19, 2026 | 211.00 | 212.65 | 209.05 | 210.20 | 196.54 | -0.52% | 210,206 |
| Mar 18, 2026 | 210.00 | 213.90 | 209.45 | 211.30 | 197.57 | 1.71% | 142,247 |
| Mar 17, 2026 | 211.00 | 211.40 | 207.70 | 207.75 | 194.25 | -1.24% | 152,324 |
| Mar 16, 2026 | 210.45 | 211.80 | 208.50 | 210.35 | 196.68 | -0.05% | 83,777 |
| Mar 13, 2026 | 208.10 | 212.80 | 207.80 | 210.45 | 196.77 | 0.98% | 142,618 |
| Mar 12, 2026 | 210.40 | 210.40 | 208.35 | 208.40 | 194.86 | -0.88% | 93,581 |
| Mar 11, 2026 | 210.00 | 210.60 | 208.05 | 210.25 | 196.59 | 0.17% | 104,251 |
| Mar 10, 2026 | 210.10 | 211.50 | 208.95 | 209.90 | 196.26 | 1.38% | 115,437 |
| Mar 9, 2026 | 207.00 | 207.45 | 204.55 | 207.05 | 193.60 | -0.43% | 136,305 |
| Mar 6, 2026 | 212.05 | 212.05 | 207.65 | 207.95 | 194.44 | -1.61% | 124,728 |
| Mar 5, 2026 | 213.40 | 213.65 | 210.65 | 211.35 | 197.62 | -0.61% | 81,244 |
| Mar 4, 2026 | 207.80 | 212.65 | 206.25 | 212.65 | 198.83 | 2.36% | 151,342 |