Skip to main content
logo
SpareBank 1 SMN (OSL:MING)
Norway flag Norway · Delayed Price · Currency is NOK
219.95
-0.45 (-0.20%)
Sep 29, 2026, 11:50 AM CET

SpareBank 1 SMN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 10, 2026197.16198.50195.98196.72196.72-2.20%127,178
Aug 7, 2026201.70202.00199.26201.15201.15-0.30%68,468
Aug 6, 2026201.10202.45199.42201.75201.751.17%86,617
Aug 5, 2026199.00200.80197.42199.42199.420.25%132,137
Aug 4, 2026198.00199.68197.20198.92198.920.58%70,115
Aug 3, 2026197.32198.30195.90197.78197.780.74%73,678
Jul 31, 2026196.60197.32196.24196.32196.32-0.11%94,730
Jul 30, 2026193.60197.22193.50196.54196.541.29%76,060
Jul 29, 2026197.00197.18192.64194.04194.04-1.16%47,505
Jul 28, 2026195.00197.12195.00196.32196.320.68%64,986
Jul 27, 2026194.00195.28193.28195.00195.000.66%38,906
Jul 24, 2026193.48195.00193.48193.72193.720.13%30,542
Jul 23, 2026196.42197.00192.86193.46193.46-1.90%81,814
Jul 22, 2026196.50197.60195.76197.20197.200.66%56,708
Jul 21, 2026193.36195.90192.04195.90195.901.38%70,501