Smartoptics Group ASA (OSL:SMOP)
Norway · Delayed Price · Currency is NOK 22.00
+1.40 (6.80%)
Sep 12, 2025, 4:25 PM CET
Smartoptics Group ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 20.40 | 22.40 | 20.40 | 22.00 | 22.00 | 6.80% | 211,141 |
| Sep 11, 2025 | 19.85 | 20.90 | 19.85 | 20.60 | 20.60 | 5.64% | 273,301 |
| Sep 10, 2025 | 19.45 | 19.50 | 19.00 | 19.50 | 19.50 | -0.51% | 20,763 |
| Sep 9, 2025 | 19.50 | 19.60 | 19.30 | 19.60 | 19.60 | 1.55% | 8,109 |
| Sep 8, 2025 | 19.95 | 19.95 | 18.80 | 19.30 | 19.30 | 1.05% | 41,545 |
| Sep 5, 2025 | 19.15 | 19.35 | 19.10 | 19.10 | 19.10 | - | 113,039 |
| Sep 4, 2025 | 19.35 | 19.60 | 19.10 | 19.10 | 19.10 | -1.29% | 115,490 |
| Sep 3, 2025 | 19.80 | 19.85 | 19.35 | 19.35 | 19.35 | -1.78% | 45,414 |
| Sep 2, 2025 | 20.00 | 20.20 | 19.50 | 19.70 | 19.70 | 0.51% | 27,547 |
| Sep 1, 2025 | 19.95 | 19.95 | 19.55 | 19.60 | 19.60 | 1.03% | 29,028 |
| Aug 29, 2025 | 20.00 | 20.00 | 19.00 | 19.40 | 19.40 | 3.19% | 19,184 |
| Aug 28, 2025 | 19.05 | 19.05 | 18.80 | 18.80 | 18.80 | 1.62% | 5,718 |
| Aug 27, 2025 | 18.70 | 19.50 | 18.50 | 18.50 | 18.50 | 2.21% | 54,338 |
| Aug 26, 2025 | 19.10 | 19.10 | 18.05 | 18.10 | 18.10 | - | 22,957 |
| Aug 25, 2025 | 17.25 | 18.10 | 17.10 | 18.10 | 18.10 | 3.72% | 7,817 |
| Aug 22, 2025 | 17.25 | 17.45 | 17.20 | 17.45 | 17.45 | 1.75% | 15,902 |
| Aug 21, 2025 | 17.35 | 17.35 | 17.00 | 17.15 | 17.15 | -0.87% | 62,108 |
| Aug 20, 2025 | 17.60 | 17.65 | 17.20 | 17.30 | 17.30 | -1.98% | 59,433 |
| Aug 19, 2025 | 17.50 | 17.65 | 17.30 | 17.65 | 17.65 | 1.15% | 11,571 |
| Aug 18, 2025 | 17.50 | 17.50 | 17.10 | 17.45 | 17.45 | - | 3,781 |
| Aug 15, 2025 | 17.40 | 17.45 | 17.40 | 17.45 | 17.45 | 1.75% | 1,010 |
| Aug 14, 2025 | 17.45 | 17.45 | 17.00 | 17.15 | 17.15 | -0.58% | 5,931 |
| Aug 13, 2025 | 17.10 | 17.25 | 17.10 | 17.25 | 17.25 | 1.47% | 9,802 |
| Aug 12, 2025 | 17.50 | 17.50 | 16.95 | 17.00 | 17.00 | -1.16% | 134,424 |
| Aug 11, 2025 | 17.80 | 17.80 | 17.05 | 17.20 | 17.20 | -3.10% | 83,308 |
| Aug 8, 2025 | 17.05 | 17.75 | 17.05 | 17.75 | 17.75 | 3.50% | 9,917 |
| Aug 7, 2025 | 17.50 | 17.50 | 17.10 | 17.15 | 17.15 | 0.59% | 3,763 |
| Aug 6, 2025 | 17.15 | 17.15 | 17.00 | 17.05 | 17.05 | 0.29% | 20,432 |
| Aug 5, 2025 | 16.95 | 17.20 | 16.90 | 17.00 | 17.00 | -1.16% | 25,381 |
| Aug 4, 2025 | 17.15 | 17.25 | 17.05 | 17.20 | 17.20 | 1.18% | 6,002 |
| Aug 1, 2025 | 16.80 | 17.00 | 16.80 | 17.00 | 17.00 | 1.19% | 15,863 |
| Jul 31, 2025 | 16.80 | 17.15 | 16.80 | 16.80 | 16.80 | - | 44,719 |
| Jul 30, 2025 | 17.00 | 17.00 | 16.80 | 16.80 | 16.80 | -2.04% | 63,684 |
| Jul 29, 2025 | 17.55 | 17.55 | 17.00 | 17.15 | 17.15 | -0.58% | 40,149 |
| Jul 28, 2025 | 16.95 | 17.40 | 16.95 | 17.25 | 17.25 | 1.47% | 22,315 |
| Jul 25, 2025 | 17.00 | 17.05 | 17.00 | 17.00 | 17.00 | -0.87% | 11,468 |
| Jul 24, 2025 | 17.00 | 17.65 | 17.00 | 17.15 | 17.15 | 0.88% | 15,156 |
| Jul 23, 2025 | 17.00 | 17.10 | 16.50 | 17.00 | 17.00 | - | 91,655 |
| Jul 22, 2025 | 17.70 | 17.70 | 17.00 | 17.00 | 17.00 | -1.45% | 38,988 |
| Jul 21, 2025 | 19.30 | 19.30 | 17.25 | 17.25 | 17.25 | -3.09% | 47,267 |
| Jul 18, 2025 | 18.15 | 18.40 | 17.80 | 17.80 | 17.80 | -1.93% | 71,329 |
| Jul 17, 2025 | 18.90 | 18.95 | 18.15 | 18.15 | 18.15 | -4.47% | 108,213 |
| Jul 16, 2025 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | - | 141,314 |
| Jul 15, 2025 | 17.90 | 20.00 | 17.50 | 19.00 | 19.00 | 8.57% | 261,811 |
| Jul 14, 2025 | 16.35 | 18.70 | 16.30 | 17.50 | 17.50 | 16.67% | 288,316 |
| Jul 11, 2025 | 15.50 | 15.50 | 14.95 | 15.00 | 15.00 | -1.64% | 51,686 |
| Jul 10, 2025 | 15.50 | 15.50 | 15.00 | 15.25 | 15.25 | -1.61% | 32,973 |
| Jul 9, 2025 | 16.25 | 16.25 | 15.50 | 15.50 | 15.50 | - | 16,845 |
| Jul 8, 2025 | 15.90 | 16.00 | 15.50 | 15.50 | 15.50 | - | 32,135 |
| Jul 7, 2025 | 15.15 | 16.00 | 15.15 | 15.50 | 15.50 | 3.33% | 16,855 |