SpareBank 1 SMN (OSL:MING)
Norway · Delayed Price · Currency is NOK 208.00
+5.95 (2.94%)
Aug 17, 2026, 4:26 PM CET
SpareBank 1 SMN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 205.45 | 208.80 | 204.70 | 208.00 | 208.00 | 2.94% | 149,038 |
| Aug 14, 2026 | 202.00 | 205.60 | 202.00 | 202.05 | 202.05 | 0.05% | 111,471 |
| Aug 13, 2026 | 192.98 | 204.75 | 192.98 | 201.95 | 201.95 | 4.31% | 200,768 |
| Aug 12, 2026 | 193.00 | 193.80 | 191.24 | 193.60 | 193.60 | 0.11% | 91,998 |
| Aug 11, 2026 | 195.00 | 196.10 | 193.02 | 193.38 | 193.38 | -1.70% | 125,749 |
| Aug 10, 2026 | 197.16 | 198.50 | 195.98 | 196.72 | 196.72 | -2.20% | 127,178 |
| Aug 7, 2026 | 201.70 | 202.00 | 199.26 | 201.15 | 201.15 | -0.30% | 68,468 |
| Aug 6, 2026 | 201.10 | 202.45 | 199.42 | 201.75 | 201.75 | 1.17% | 86,617 |
| Aug 5, 2026 | 199.00 | 200.80 | 197.42 | 199.42 | 199.42 | 0.25% | 132,137 |
| Aug 4, 2026 | 198.00 | 199.68 | 197.20 | 198.92 | 198.92 | 0.58% | 70,115 |
| Aug 3, 2026 | 197.32 | 198.30 | 195.90 | 197.78 | 197.78 | 0.74% | 73,678 |
| Jul 31, 2026 | 196.60 | 197.32 | 196.24 | 196.32 | 196.32 | -0.11% | 94,730 |
| Jul 30, 2026 | 193.60 | 197.22 | 193.50 | 196.54 | 196.54 | 1.29% | 76,060 |
| Jul 29, 2026 | 197.00 | 197.18 | 192.64 | 194.04 | 194.04 | -1.16% | 47,505 |
| Jul 28, 2026 | 195.00 | 197.12 | 195.00 | 196.32 | 196.32 | 0.68% | 64,986 |
| Jul 27, 2026 | 194.00 | 195.28 | 193.28 | 195.00 | 195.00 | 0.66% | 38,906 |
| Jul 24, 2026 | 193.48 | 195.00 | 193.48 | 193.72 | 193.72 | 0.13% | 30,542 |
| Jul 23, 2026 | 196.42 | 197.00 | 192.86 | 193.46 | 193.46 | -1.90% | 81,814 |
| Jul 22, 2026 | 196.50 | 197.60 | 195.76 | 197.20 | 197.20 | 0.66% | 56,708 |
| Jul 21, 2026 | 193.36 | 195.90 | 192.04 | 195.90 | 195.90 | 1.38% | 70,501 |
| Jul 20, 2026 | 196.40 | 196.40 | 192.92 | 193.24 | 193.24 | -0.91% | 50,034 |
| Jul 17, 2026 | 195.42 | 196.98 | 194.00 | 195.02 | 195.02 | -0.25% | 58,022 |
| Jul 16, 2026 | 193.30 | 196.86 | 193.30 | 195.50 | 195.50 | 0.78% | 60,557 |
| Jul 15, 2026 | 193.42 | 194.24 | 191.12 | 193.98 | 193.98 | 0.63% | 108,574 |
| Jul 14, 2026 | 194.00 | 194.00 | 189.72 | 192.76 | 192.76 | -1.33% | 114,660 |
| Jul 13, 2026 | 194.80 | 196.94 | 193.94 | 195.36 | 195.36 | 0.25% | 58,205 |
| Jul 10, 2026 | 196.00 | 196.00 | 193.96 | 194.88 | 194.88 | -0.29% | 60,499 |
| Jul 9, 2026 | 195.00 | 198.54 | 194.10 | 195.44 | 195.44 | 0.74% | 80,353 |
| Jul 8, 2026 | 193.20 | 195.98 | 192.14 | 194.00 | 194.00 | 0.50% | 83,934 |
| Jul 7, 2026 | 191.48 | 193.98 | 190.80 | 193.04 | 193.04 | 1.60% | 279,258 |
| Jul 6, 2026 | 192.00 | 192.48 | 190.00 | 190.00 | 190.00 | -0.52% | 126,581 |
| 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 |