SpareBank 1 SMN (OSL:MING)
Norway · Delayed Price · Currency is NOK 217.95
-2.00 (-0.91%)
Nov 6, 2026, 4:25 PM CET
SpareBank 1 SMN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 218.00 | 219.65 | 216.20 | 217.95 | 217.95 | -0.91% | 96,445 |
| Nov 5, 2026 | 218.00 | 222.60 | 217.80 | 219.95 | 219.95 | 0.99% | 164,497 |
| Nov 4, 2026 | 214.00 | 218.80 | 213.95 | 217.80 | 217.80 | 2.04% | 140,156 |
| Nov 3, 2026 | 213.00 | 215.05 | 212.50 | 213.45 | 213.45 | 0.09% | 77,368 |
| Nov 2, 2026 | 215.50 | 215.50 | 212.00 | 213.25 | 213.25 | -1.34% | 111,159 |
| Oct 30, 2026 | 216.10 | 218.15 | 213.10 | 216.15 | 216.15 | -0.55% | 103,192 |
| Oct 29, 2026 | 221.15 | 221.85 | 217.35 | 217.35 | 217.35 | -2.20% | 159,692 |
| Oct 28, 2026 | 219.55 | 223.00 | 219.55 | 222.25 | 222.25 | 0.68% | 106,890 |
| Oct 27, 2026 | 216.00 | 220.95 | 216.00 | 220.75 | 220.75 | 1.87% | 184,604 |
| Oct 26, 2026 | 215.00 | 217.10 | 214.00 | 216.70 | 216.70 | 1.88% | 86,425 |
| Oct 23, 2026 | 214.95 | 214.95 | 211.95 | 212.70 | 212.70 | -1.14% | 48,261 |
| Oct 22, 2026 | 216.25 | 217.75 | 213.85 | 215.15 | 215.15 | -0.39% | 95,145 |
| Oct 21, 2026 | 213.60 | 216.15 | 213.60 | 216.00 | 216.00 | 1.50% | 59,234 |
| Oct 20, 2026 | 213.00 | 213.55 | 212.00 | 212.80 | 212.80 | -0.09% | 69,229 |
| Oct 19, 2026 | 215.65 | 215.65 | 212.50 | 213.00 | 213.00 | -1.27% | 72,312 |
| Oct 16, 2026 | 215.80 | 217.55 | 215.40 | 215.75 | 215.75 | 0.21% | 51,877 |
| Oct 15, 2026 | 216.00 | 216.45 | 213.00 | 215.30 | 215.30 | -0.44% | 248,571 |
| Oct 14, 2026 | 214.55 | 217.45 | 213.45 | 216.25 | 216.25 | 0.21% | 74,980 |
| Oct 13, 2026 | 211.40 | 216.60 | 211.40 | 215.80 | 215.80 | 3.75% | 113,924 |
| Oct 12, 2026 | 208.50 | 210.85 | 207.80 | 208.00 | 208.00 | -0.48% | 54,272 |
| Oct 9, 2026 | 209.10 | 209.65 | 207.80 | 209.00 | 209.00 | -0.17% | 70,889 |
| Oct 8, 2026 | 209.45 | 210.20 | 207.50 | 209.35 | 209.35 | -0.05% | 75,974 |
| Oct 7, 2026 | 212.50 | 213.00 | 209.25 | 209.45 | 209.45 | -1.67% | 71,307 |
| Oct 6, 2026 | 214.50 | 215.45 | 213.00 | 213.00 | 213.00 | -0.30% | 78,758 |
| Oct 5, 2026 | 212.35 | 214.20 | 211.90 | 213.65 | 213.65 | 0.68% | 67,373 |
| Oct 2, 2026 | 211.40 | 212.85 | 209.60 | 212.20 | 212.20 | 0.38% | 174,565 |
| Oct 1, 2026 | 214.20 | 215.40 | 211.40 | 211.40 | 211.40 | -3.12% | 140,885 |
| Sep 30, 2026 | 218.25 | 219.95 | 217.65 | 218.20 | 218.20 | -0.02% | 171,023 |
| Sep 29, 2026 | 220.10 | 220.65 | 218.00 | 218.25 | 218.25 | -0.98% | 317,990 |
| Sep 28, 2026 | 221.35 | 222.90 | 220.40 | 220.40 | 220.40 | - | 74,972 |
| Sep 25, 2026 | 218.00 | 220.95 | 217.50 | 220.40 | 220.40 | 1.33% | 106,697 |
| Sep 24, 2026 | 216.60 | 218.90 | 216.25 | 217.50 | 217.50 | 0.21% | 61,960 |
| Sep 23, 2026 | 219.00 | 219.20 | 215.45 | 217.05 | 217.05 | -1.09% | 88,026 |
| Sep 22, 2026 | 216.75 | 219.65 | 216.30 | 219.45 | 219.45 | 1.08% | 104,005 |
| Sep 21, 2026 | 217.00 | 218.15 | 215.75 | 217.10 | 217.10 | 0.16% | 78,917 |
| Sep 18, 2026 | 217.65 | 217.65 | 214.70 | 216.75 | 216.75 | -0.12% | 121,847 |
| Sep 17, 2026 | 215.00 | 218.45 | 215.00 | 217.00 | 217.00 | 0.93% | 137,272 |
| Sep 16, 2026 | 211.70 | 215.30 | 211.70 | 215.00 | 215.00 | 0.30% | 48,479 |
| Sep 15, 2026 | 212.55 | 215.45 | 210.00 | 214.35 | 214.35 | 0.63% | 74,043 |
| Sep 14, 2026 | 215.10 | 216.45 | 213.00 | 213.00 | 213.00 | -0.81% | 93,986 |
| Sep 11, 2026 | 213.50 | 215.70 | 213.50 | 214.75 | 214.75 | 0.61% | 255,107 |
| Sep 10, 2026 | 212.60 | 215.00 | 212.60 | 213.45 | 213.45 | 0.05% | 55,235 |
| Sep 9, 2026 | 215.00 | 215.00 | 211.15 | 213.35 | 213.35 | -0.84% | 112,895 |
| Sep 8, 2026 | 216.25 | 216.60 | 213.80 | 215.15 | 215.15 | -0.42% | 52,577 |
| Sep 7, 2026 | 215.45 | 216.95 | 214.30 | 216.05 | 216.05 | 0.16% | 130,079 |
| Sep 4, 2026 | 214.55 | 215.90 | 212.75 | 215.70 | 215.70 | 0.54% | 89,628 |
| Sep 3, 2026 | 212.20 | 214.70 | 212.05 | 214.55 | 214.55 | 0.75% | 67,623 |
| Sep 2, 2026 | 211.95 | 213.80 | 211.60 | 212.95 | 212.95 | 0.59% | 176,355 |
| Sep 1, 2026 | 210.80 | 211.70 | 207.40 | 211.70 | 211.70 | -0.05% | 171,921 |
| Aug 31, 2026 | 212.40 | 213.25 | 210.85 | 211.80 | 211.80 | -0.40% | 148,549 |