SpareBank 1 SMN (OSL:MING)
Norway · Delayed Price · Currency is NOK 190.00
-1.00 (-0.52%)
Jul 6, 2026, 4:28 PM CET
SpareBank 1 SMN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 191.00 | 191.48 | 189.70 | 191.00 | 191.00 | 0.65% | 67,922 |
| Jul 2, 2026 | 188.50 | 189.94 | 188.10 | 189.76 | 189.76 | 0.93% | 191,633 |
| Jul 1, 2026 | 188.18 | 188.22 | 186.36 | 188.02 | 188.02 | 0.01% | 109,582 |
| Jun 30, 2026 | 191.00 | 191.00 | 187.04 | 188.00 | 188.00 | -1.24% | 189,452 |
| Jun 29, 2026 | 191.00 | 191.54 | 189.14 | 190.36 | 190.36 | -0.09% | 64,772 |
| Jun 26, 2026 | 190.00 | 193.08 | 189.50 | 190.54 | 190.54 | 0.45% | 64,077 |
| Jun 25, 2026 | 190.90 | 190.90 | 188.84 | 189.68 | 189.68 | 0.22% | 195,897 |
| Jun 24, 2026 | 188.50 | 190.56 | 186.02 | 189.26 | 189.26 | 0.65% | 143,574 |
| Jun 23, 2026 | 191.66 | 192.30 | 188.04 | 188.04 | 188.04 | -2.08% | 125,333 |
| Jun 22, 2026 | 191.00 | 192.74 | 190.76 | 192.04 | 192.04 | 0.67% | 67,731 |
| Jun 19, 2026 | 190.50 | 191.66 | 189.14 | 190.76 | 190.76 | 0.32% | 198,103 |
| Jun 18, 2026 | 189.38 | 191.34 | 189.38 | 190.16 | 190.16 | 0.09% | 77,790 |
| Jun 17, 2026 | 189.86 | 190.02 | 187.36 | 189.98 | 189.98 | 0.02% | 90,243 |
| Jun 16, 2026 | 191.70 | 191.70 | 188.30 | 189.94 | 189.94 | -0.08% | 95,369 |
| Jun 15, 2026 | 192.00 | 194.60 | 189.16 | 190.10 | 190.10 | -0.61% | 60,080 |
| Jun 12, 2026 | 188.00 | 191.76 | 188.00 | 191.26 | 191.26 | 1.77% | 51,268 |
| Jun 11, 2026 | 189.00 | 189.00 | 186.74 | 187.94 | 187.94 | -0.91% | 68,638 |
| Jun 10, 2026 | 189.48 | 190.38 | 188.58 | 189.66 | 189.66 | 0.09% | 75,105 |
| Jun 9, 2026 | 188.60 | 189.78 | 187.96 | 189.48 | 189.48 | 0.89% | 67,418 |
| Jun 8, 2026 | 188.40 | 189.92 | 187.46 | 187.80 | 187.80 | -0.34% | 68,855 |
| Jun 5, 2026 | 187.50 | 190.48 | 187.38 | 188.44 | 188.44 | 0.43% | 98,841 |
| Jun 4, 2026 | 187.60 | 188.46 | 186.52 | 187.64 | 187.64 | 0.04% | 87,965 |
| Jun 3, 2026 | 186.90 | 187.58 | 185.92 | 187.56 | 187.56 | 0.30% | 230,462 |
| Jun 2, 2026 | 188.58 | 188.94 | 186.30 | 187.00 | 187.00 | -1.27% | 103,945 |
| Jun 1, 2026 | 192.98 | 193.00 | 188.46 | 189.40 | 189.40 | -1.34% | 174,828 |
| May 29, 2026 | 192.28 | 193.30 | 190.64 | 191.98 | 191.98 | 0.04% | 357,050 |
| May 28, 2026 | 190.00 | 194.32 | 189.70 | 191.90 | 191.90 | 0.87% | 124,431 |
| May 27, 2026 | 190.10 | 191.50 | 188.24 | 190.24 | 190.24 | 0.25% | 140,411 |
| May 26, 2026 | 192.50 | 193.58 | 189.62 | 189.76 | 189.76 | -0.17% | 159,279 |
| May 22, 2026 | 191.62 | 191.82 | 189.34 | 190.08 | 190.08 | -0.80% | 160,787 |
| May 21, 2026 | 190.00 | 193.70 | 189.62 | 191.62 | 191.62 | 1.02% | 126,667 |
| May 20, 2026 | 189.60 | 190.46 | 188.16 | 189.68 | 189.68 | -0.26% | 117,359 |
| 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 |