Skip to main content
logo
SpareBank 1 SMN (OSL:MING)
Norway flag Norway · Delayed Price · Currency is NOK
213.00
-2.75 (-1.27%)
Oct 19, 2026, 4:25 PM CET

SpareBank 1 SMN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 19, 2026215.65215.65212.50213.00213.00-1.27%72,312
Oct 16, 2026215.80217.55215.40215.75215.750.21%51,877
Oct 15, 2026216.00216.45213.00215.30215.30-0.44%248,571
Oct 14, 2026214.55217.45213.45216.25216.250.21%74,980
Oct 13, 2026211.40216.60211.40215.80215.803.75%113,924
Oct 12, 2026208.50210.85207.80208.00208.00-0.48%54,272
Oct 9, 2026209.10209.65207.80209.00209.00-0.17%70,889
Oct 8, 2026209.45210.20207.50209.35209.35-0.05%75,974
Oct 7, 2026212.50213.00209.25209.45209.45-1.67%71,307
Oct 6, 2026214.50215.45213.00213.00213.00-0.30%78,758
Oct 5, 2026212.35214.20211.90213.65213.650.68%67,373
Oct 2, 2026211.40212.85209.60212.20212.200.38%174,565
Oct 1, 2026214.20215.40211.40211.40211.40-3.12%140,885
Sep 30, 2026218.25219.95217.65218.20218.20-0.02%171,023
Sep 29, 2026220.10220.65218.00218.25218.25-0.98%317,990
Sep 28, 2026221.35222.90220.40220.40220.40-74,972
Sep 25, 2026218.00220.95217.50220.40220.401.33%106,697
Sep 24, 2026216.60218.90216.25217.50217.500.21%61,960
Sep 23, 2026219.00219.20215.45217.05217.05-1.09%88,026
Sep 22, 2026216.75219.65216.30219.45219.451.08%104,005
Sep 21, 2026217.00218.15215.75217.10217.100.16%78,917
Sep 18, 2026217.65217.65214.70216.75216.75-0.12%121,847
Sep 17, 2026215.00218.45215.00217.00217.000.93%137,272
Sep 16, 2026211.70215.30211.70215.00215.000.30%48,479
Sep 15, 2026212.55215.45210.00214.35214.350.63%74,043
Sep 14, 2026215.10216.45213.00213.00213.00-0.81%93,986
Sep 11, 2026213.50215.70213.50214.75214.750.61%255,107
Sep 10, 2026212.60215.00212.60213.45213.450.05%55,235
Sep 9, 2026215.00215.00211.15213.35213.35-0.84%112,895
Sep 8, 2026216.25216.60213.80215.15215.15-0.42%52,577
Sep 7, 2026215.45216.95214.30216.05216.050.16%130,079
Sep 4, 2026214.55215.90212.75215.70215.700.54%89,628
Sep 3, 2026212.20214.70212.05214.55214.550.75%67,623
Sep 2, 2026211.95213.80211.60212.95212.950.59%176,355
Sep 1, 2026210.80211.70207.40211.70211.70-0.05%171,921
Aug 31, 2026212.40213.25210.85211.80211.80-0.40%148,549
Aug 28, 2026212.00212.75211.10212.65212.650.50%57,736
Aug 27, 2026211.65213.15210.95211.60211.600.38%131,401
Aug 26, 2026210.15211.25209.85210.80210.800.38%103,244
Aug 25, 2026207.50210.70207.50210.00210.001.23%91,382
Aug 24, 2026204.60208.30203.75207.45207.451.39%125,918
Aug 21, 2026203.20206.00203.20204.60204.600.74%61,432
Aug 20, 2026202.10203.50202.00203.10203.100.45%50,079
Aug 19, 2026203.00203.50200.95202.20202.20-0.37%74,200
Aug 18, 2026207.65207.65202.60202.95202.95-2.43%66,511
Aug 17, 2026205.45208.80204.70208.00208.002.94%149,038
Aug 14, 2026202.00205.60202.00202.05202.050.05%111,471
Aug 13, 2026192.98204.75192.98201.95201.954.31%200,768
Aug 12, 2026193.00193.80191.24193.60193.600.11%91,998
Aug 11, 2026195.00196.10193.02193.38193.38-1.70%125,749