SmartCraft ASA (OSL:SMCRT)
Norway flag Norway · Delayed Price · Currency is NOK
26.40
-0.10 (-0.38%)
Aug 22, 2025, 4:25 PM CET

SmartCraft ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202527.0027.0026.2026.5026.50-1.12%13,606
Aug 20, 202525.9026.8025.9026.8026.801.13%39,935
Aug 19, 202525.5026.5025.3026.5026.502.32%82,547
Aug 18, 202525.9025.9025.9025.9025.90-5,755
Aug 15, 202526.5026.5025.7025.9025.90-0.77%30,612
Aug 14, 202526.6026.9026.1026.1026.10-3.33%13,497
Aug 13, 202526.4027.0026.4027.0027.003.85%46,200
Aug 12, 202525.6026.0025.1026.0026.004.00%10,066
Aug 11, 202525.2025.2025.0025.0025.00-79,455
Aug 8, 202525.0025.0024.4025.0025.00-0.79%25,553
Aug 7, 202525.2025.3024.7025.2025.200.80%17,290
Aug 6, 202524.8025.0023.6025.0025.000.81%325,707
Aug 5, 202525.7026.0024.8024.8024.80-3.50%14,224
Aug 4, 202526.0026.3025.7025.7025.70-0.39%25,549
Aug 1, 202526.6026.7025.6025.8025.80-2.27%20,481
Jul 31, 202526.2026.6026.0026.4026.40-0.38%32,126
Jul 30, 202527.0027.0026.3026.5026.50-1.12%9,483
Jul 29, 202527.6027.6026.8026.8026.80-3.25%189,927
Jul 28, 202528.4028.4027.6027.7027.70-1.77%13,091
Jul 25, 202529.0029.0028.0028.2028.20-1.40%349,673
Jul 24, 202528.0029.0028.0028.6028.603.62%22,916
Jul 23, 202527.3028.0027.3027.6027.603.37%12,193
Jul 22, 202526.7027.4026.7026.7026.702.30%11,270
Jul 21, 202525.6027.2025.6026.1026.10-1.88%11,646
Jul 18, 202528.4028.4026.6026.6026.60-5.00%8,895
Jul 17, 202528.4028.7028.0028.0028.00-1.41%17,969
Jul 16, 202529.1029.2028.1028.4028.40-2.41%29,601
Jul 15, 202528.9029.4028.8029.1029.100.34%485,775
Jul 14, 202528.8029.0028.6029.0029.001.75%11,842
Jul 11, 202528.4028.8028.4028.5028.50-30,831
Jul 10, 202528.5028.5028.4028.5028.500.71%272,860
Jul 9, 202529.9029.9028.3028.3028.30-0.70%32,876
Jul 8, 202529.4029.4028.5028.5028.50-3.06%408,702
Jul 7, 202526.0030.0026.0029.4029.402.44%117,280
Jul 4, 202527.5028.7027.5028.7028.702.87%16,807
Jul 3, 202526.6028.1026.6027.9027.906.08%241,374
Jul 2, 202525.0026.3025.0026.3026.300.38%10,187
Jul 1, 202526.5026.5025.9026.2026.20-1.87%79,225
Jun 30, 202527.1027.1026.6026.7026.70-1.48%200,249
Jun 27, 202527.0027.8027.0027.1027.10-2.17%30,027
Jun 26, 202527.5027.7027.1027.7027.700.73%18,079
Jun 25, 202527.0027.6026.3027.5027.501.85%76,755
Jun 24, 202527.3027.3027.0027.0027.00-20,886
Jun 23, 202526.5027.1026.5027.0027.001.50%31,124
Jun 20, 202525.8026.9025.8026.6026.60-1.48%24,257
Jun 19, 202527.5027.5026.9027.0027.00-2.17%63,552
Jun 18, 202525.0027.6025.0027.6027.609.09%144,101
Jun 17, 202526.0026.0025.1025.3025.30-4.89%580,987
Jun 16, 202525.6027.9025.6026.6026.605.14%104,896
Jun 13, 202525.2025.6025.2025.3025.30-0.78%23,101