SmartCraft ASA (OSL:SMCRT)
Norway · Delayed Price · Currency is NOK 17.55
-0.85 (-4.62%)
Feb 23, 2026, 3:58 PM CET
SmartCraft ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 17.00 | 18.60 | 17.00 | 18.40 | 18.40 | 3.08% | 15,134 |
| Feb 19, 2026 | 17.10 | 18.00 | 17.10 | 17.85 | 17.85 | 2.88% | 27,510 |
| Feb 18, 2026 | 17.55 | 17.75 | 17.10 | 17.35 | 17.35 | -1.14% | 22,847 |
| Feb 17, 2026 | 16.55 | 17.55 | 16.50 | 17.55 | 17.55 | 6.36% | 60,278 |
| Feb 16, 2026 | 17.00 | 17.00 | 16.10 | 16.50 | 16.50 | 0.92% | 92,491 |
| Feb 13, 2026 | 16.85 | 17.25 | 15.95 | 16.35 | 16.35 | -3.82% | 149,465 |
| Feb 12, 2026 | 17.45 | 17.45 | 16.45 | 17.00 | 17.00 | -0.87% | 115,711 |
| Feb 11, 2026 | 18.50 | 18.50 | 17.10 | 17.15 | 17.15 | -3.38% | 48,520 |
| Feb 10, 2026 | 18.85 | 18.85 | 17.75 | 17.75 | 17.75 | -4.05% | 65,363 |
| Feb 9, 2026 | 18.70 | 18.75 | 18.45 | 18.50 | 18.50 | -1.86% | 46,650 |
| Feb 6, 2026 | 19.00 | 19.00 | 18.50 | 18.85 | 18.85 | -0.79% | 28,877 |
| Feb 5, 2026 | 19.75 | 19.75 | 19.00 | 19.00 | 19.00 | -3.80% | 8,682 |
| Feb 4, 2026 | 20.90 | 20.90 | 19.55 | 19.75 | 19.75 | -3.66% | 702,164 |
| Feb 3, 2026 | 21.00 | 21.00 | 20.50 | 20.50 | 20.50 | -2.38% | 16,421 |
| 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 |