SmartCraft ASA (OSL:SMCRT)
Norway · Delayed Price · Currency is NOK 25.80
-0.60 (-2.27%)
Aug 1, 2025, 4:25 PM CET
SmartCraft ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 26.60 | 26.70 | 25.60 | 25.80 | 25.80 | -2.27% | 20,481 |
| Jul 31, 2025 | 26.20 | 26.60 | 26.00 | 26.40 | 26.40 | -0.38% | 32,126 |
| Jul 30, 2025 | 27.00 | 27.00 | 26.30 | 26.50 | 26.50 | -1.12% | 9,483 |
| Jul 29, 2025 | 27.60 | 27.60 | 26.80 | 26.80 | 26.80 | -3.25% | 189,927 |
| Jul 28, 2025 | 28.40 | 28.40 | 27.60 | 27.70 | 27.70 | -1.77% | 13,091 |
| Jul 25, 2025 | 29.00 | 29.00 | 28.00 | 28.20 | 28.20 | -1.40% | 349,673 |
| Jul 24, 2025 | 28.00 | 29.00 | 28.00 | 28.60 | 28.60 | 3.62% | 22,916 |
| Jul 23, 2025 | 27.30 | 28.00 | 27.30 | 27.60 | 27.60 | 3.37% | 12,193 |
| Jul 22, 2025 | 26.70 | 27.40 | 26.70 | 26.70 | 26.70 | 2.30% | 11,270 |
| Jul 21, 2025 | 25.60 | 27.20 | 25.60 | 26.10 | 26.10 | -1.88% | 11,646 |
| Jul 18, 2025 | 28.40 | 28.40 | 26.60 | 26.60 | 26.60 | -5.00% | 8,895 |
| Jul 17, 2025 | 28.40 | 28.70 | 28.00 | 28.00 | 28.00 | -1.41% | 17,969 |
| Jul 16, 2025 | 29.10 | 29.20 | 28.10 | 28.40 | 28.40 | -2.41% | 29,601 |
| Jul 15, 2025 | 28.90 | 29.40 | 28.80 | 29.10 | 29.10 | 0.34% | 485,775 |
| Jul 14, 2025 | 28.80 | 29.00 | 28.60 | 29.00 | 29.00 | 1.75% | 11,842 |
| Jul 11, 2025 | 28.40 | 28.80 | 28.40 | 28.50 | 28.50 | - | 30,831 |
| Jul 10, 2025 | 28.50 | 28.50 | 28.40 | 28.50 | 28.50 | 0.71% | 272,860 |
| Jul 9, 2025 | 29.90 | 29.90 | 28.30 | 28.30 | 28.30 | -0.70% | 32,876 |
| Jul 8, 2025 | 29.40 | 29.40 | 28.50 | 28.50 | 28.50 | -3.06% | 408,702 |
| Jul 7, 2025 | 26.00 | 30.00 | 26.00 | 29.40 | 29.40 | 2.44% | 117,280 |
| Jul 4, 2025 | 27.50 | 28.70 | 27.50 | 28.70 | 28.70 | 2.87% | 16,807 |
| Jul 3, 2025 | 26.60 | 28.10 | 26.60 | 27.90 | 27.90 | 6.08% | 241,374 |
| Jul 2, 2025 | 25.00 | 26.30 | 25.00 | 26.30 | 26.30 | 0.38% | 10,187 |
| Jul 1, 2025 | 26.50 | 26.50 | 25.90 | 26.20 | 26.20 | -1.87% | 79,225 |
| Jun 30, 2025 | 27.10 | 27.10 | 26.60 | 26.70 | 26.70 | -1.48% | 200,249 |
| Jun 27, 2025 | 27.00 | 27.80 | 27.00 | 27.10 | 27.10 | -2.17% | 30,027 |
| Jun 26, 2025 | 27.50 | 27.70 | 27.10 | 27.70 | 27.70 | 0.73% | 18,079 |
| Jun 25, 2025 | 27.00 | 27.60 | 26.30 | 27.50 | 27.50 | 1.85% | 76,755 |
| Jun 24, 2025 | 27.30 | 27.30 | 27.00 | 27.00 | 27.00 | - | 20,886 |
| Jun 23, 2025 | 26.50 | 27.10 | 26.50 | 27.00 | 27.00 | 1.50% | 31,124 |
| Jun 20, 2025 | 25.80 | 26.90 | 25.80 | 26.60 | 26.60 | -1.48% | 24,257 |
| Jun 19, 2025 | 27.50 | 27.50 | 26.90 | 27.00 | 27.00 | -2.17% | 63,552 |
| Jun 18, 2025 | 25.00 | 27.60 | 25.00 | 27.60 | 27.60 | 9.09% | 144,101 |
| Jun 17, 2025 | 26.00 | 26.00 | 25.10 | 25.30 | 25.30 | -4.89% | 580,987 |
| Jun 16, 2025 | 25.60 | 27.90 | 25.60 | 26.60 | 26.60 | 5.14% | 104,896 |
| Jun 13, 2025 | 25.20 | 25.60 | 25.20 | 25.30 | 25.30 | -0.78% | 23,101 |
| Jun 12, 2025 | 25.20 | 25.50 | 25.00 | 25.50 | 25.50 | 1.59% | 40,447 |
| Jun 11, 2025 | 25.60 | 25.70 | 24.80 | 25.10 | 25.10 | -1.57% | 56,826 |
| Jun 10, 2025 | 24.80 | 25.70 | 24.60 | 25.50 | 25.50 | -1.92% | 89,117 |
| Jun 6, 2025 | 24.80 | 26.00 | 24.80 | 26.00 | 26.00 | 4.00% | 22,831 |
| Jun 5, 2025 | 24.40 | 25.00 | 24.20 | 25.00 | 25.00 | 2.04% | 84,072 |
| Jun 4, 2025 | 24.40 | 24.60 | 23.90 | 24.50 | 24.50 | - | 66,215 |
| Jun 3, 2025 | 25.40 | 25.40 | 24.40 | 24.50 | 24.50 | -2.78% | 71,444 |
| Jun 2, 2025 | 23.30 | 25.50 | 23.00 | 25.20 | 25.20 | 9.57% | 237,632 |
| May 30, 2025 | 23.90 | 23.90 | 22.80 | 23.00 | 23.00 | -3.77% | 1,473,958 |
| May 28, 2025 | 23.60 | 24.10 | 23.50 | 23.90 | 23.90 | 0.84% | 391,625 |
| May 27, 2025 | 24.00 | 24.00 | 23.70 | 23.70 | 23.70 | 0.42% | 302,878 |
| May 26, 2025 | 23.30 | 24.20 | 23.30 | 23.60 | 23.60 | 1.29% | 87,354 |
| May 23, 2025 | 24.00 | 24.00 | 23.00 | 23.30 | 23.30 | -3.72% | 1,179,789 |
| May 22, 2025 | 24.40 | 24.60 | 24.00 | 24.20 | 24.20 | 1.26% | 52,479 |