SmartCraft ASA (OSL:SMCRT)
Norway · Delayed Price · Currency is NOK 21.00
-0.10 (-0.48%)
Feb 3, 2026, 11:07 AM CET
SmartCraft ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 21.00 | 21.30 | 21.00 | 21.00 | 21.00 | -3.23% | 20,808 |
| Jan 30, 2026 | 22.50 | 22.70 | 21.70 | 21.70 | 21.70 | -4.41% | 55,192 |
| Jan 29, 2026 | 23.70 | 23.70 | 22.70 | 22.70 | 22.70 | -4.22% | 57,130 |
| Jan 28, 2026 | 24.50 | 24.60 | 23.70 | 23.70 | 23.70 | -3.66% | 341,105 |
| Jan 27, 2026 | 25.00 | 25.00 | 24.40 | 24.60 | 24.60 | - | 717,036 |
| Jan 26, 2026 | 25.10 | 25.10 | 24.60 | 24.60 | 24.60 | -1.20% | 25,914 |
| Jan 23, 2026 | 24.90 | 25.00 | 24.80 | 24.90 | 24.90 | 0.40% | 30,249 |
| Jan 22, 2026 | 24.10 | 24.80 | 24.00 | 24.80 | 24.80 | 2.48% | 50,105 |
| Jan 21, 2026 | 24.00 | 24.20 | 24.00 | 24.20 | 24.20 | 0.41% | 5,039 |
| Jan 20, 2026 | 25.10 | 25.10 | 24.10 | 24.10 | 24.10 | -2.43% | 13,413 |
| Jan 19, 2026 | 25.00 | 25.10 | 24.40 | 24.70 | 24.70 | -1.20% | 30,653 |
| Jan 16, 2026 | 25.50 | 25.50 | 25.00 | 25.00 | 25.00 | -1.19% | 25,095 |
| Jan 15, 2026 | 25.20 | 25.40 | 25.20 | 25.30 | 25.30 | 0.40% | 21,814 |
| Jan 14, 2026 | 25.60 | 25.60 | 25.20 | 25.20 | 25.20 | 0.80% | 620 |
| Jan 13, 2026 | 25.90 | 25.90 | 25.00 | 25.00 | 25.00 | -3.10% | 19,539 |
| Jan 12, 2026 | 26.00 | 26.00 | 25.20 | 25.80 | 25.80 | 0.39% | 24,919 |
| Jan 9, 2026 | 25.80 | 26.00 | 25.70 | 25.70 | 25.70 | - | 14,377 |
| Jan 8, 2026 | 26.00 | 26.00 | 25.70 | 25.70 | 25.70 | -1.91% | 10,135 |
| Jan 7, 2026 | 24.90 | 26.20 | 24.90 | 26.20 | 26.20 | 5.22% | 197,665 |
| Jan 6, 2026 | 25.00 | 25.60 | 24.60 | 24.90 | 24.90 | -0.80% | 48,871 |
| Jan 5, 2026 | 24.80 | 26.30 | 24.80 | 25.10 | 25.10 | 0.40% | 109,326 |
| Jan 2, 2026 | 25.00 | 25.40 | 25.00 | 25.00 | 25.00 | - | 26,030 |
| Dec 30, 2025 | 24.80 | 25.00 | 24.50 | 25.00 | 25.00 | - | 91,585 |
| Dec 29, 2025 | 24.80 | 25.00 | 24.40 | 25.00 | 25.00 | 0.40% | 92,359 |
| Dec 23, 2025 | 25.10 | 25.10 | 24.90 | 24.90 | 24.90 | - | 13,853 |
| Dec 22, 2025 | 24.90 | 25.00 | 24.90 | 24.90 | 24.90 | -0.40% | 34,862 |
| Dec 19, 2025 | 25.20 | 25.20 | 24.40 | 25.00 | 25.00 | 0.81% | 45,453 |
| Dec 18, 2025 | 25.10 | 25.10 | 24.80 | 24.80 | 24.80 | -1.59% | 37,464 |
| Dec 17, 2025 | 25.40 | 25.40 | 25.00 | 25.20 | 25.20 | -1.18% | 286,228 |
| Dec 16, 2025 | 24.50 | 25.50 | 24.20 | 25.50 | 25.50 | 2.00% | 263,272 |
| Dec 15, 2025 | 25.20 | 25.20 | 24.60 | 25.00 | 25.00 | -0.79% | 49,153 |
| Dec 12, 2025 | 25.60 | 25.60 | 25.20 | 25.20 | 25.20 | 0.40% | 27,909 |
| Dec 11, 2025 | 24.80 | 25.10 | 24.60 | 25.10 | 25.10 | -0.79% | 90,508 |
| Dec 10, 2025 | 24.80 | 25.30 | 24.80 | 25.30 | 25.30 | 0.40% | 30,886 |
| Dec 9, 2025 | 25.50 | 25.80 | 24.90 | 25.20 | 25.20 | -0.40% | 73,338 |
| Dec 8, 2025 | 24.60 | 25.30 | 24.60 | 25.30 | 25.30 | 2.85% | 15,477 |
| Dec 5, 2025 | 24.20 | 24.60 | 24.20 | 24.60 | 24.60 | 0.82% | 54,500 |
| Dec 4, 2025 | 24.10 | 24.60 | 24.00 | 24.40 | 24.40 | 1.67% | 90,239 |
| Dec 3, 2025 | 23.00 | 24.10 | 23.00 | 24.00 | 24.00 | 4.35% | 351,419 |
| Dec 2, 2025 | 23.20 | 23.20 | 22.90 | 23.00 | 23.00 | -1.71% | 88,507 |
| Dec 1, 2025 | 23.90 | 24.50 | 23.40 | 23.40 | 23.40 | -2.50% | 58,227 |
| Nov 28, 2025 | 23.60 | 24.00 | 23.60 | 24.00 | 24.00 | 0.84% | 12,978 |
| Nov 27, 2025 | 23.60 | 23.80 | 23.10 | 23.80 | 23.80 | 2.15% | 24,308 |
| Nov 26, 2025 | 23.60 | 23.60 | 22.70 | 23.30 | 23.30 | -0.43% | 91,660 |
| Nov 25, 2025 | 22.50 | 23.50 | 22.30 | 23.40 | 23.40 | 4.00% | 236,977 |
| Nov 24, 2025 | 22.00 | 22.60 | 21.90 | 22.50 | 22.50 | 2.27% | 26,787 |
| Nov 21, 2025 | 21.80 | 22.50 | 21.80 | 22.00 | 22.00 | -2.65% | 55,633 |
| Nov 20, 2025 | 22.60 | 22.70 | 22.30 | 22.60 | 22.60 | -1.31% | 110,897 |
| Nov 19, 2025 | 23.10 | 23.40 | 22.50 | 22.90 | 22.90 | 1.33% | 34,033 |
| Nov 18, 2025 | 22.20 | 22.60 | 21.80 | 22.60 | 22.60 | 2.73% | 37,272 |