Smartoptics Group ASA (OSL:SMOP)
Norway · Delayed Price · Currency is NOK 38.60
+0.40 (1.05%)
Feb 23, 2026, 4:27 PM CET
Smartoptics Group ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 38.80 | 39.70 | 38.00 | 38.90 | - | 1.83% | 204,105 |
| Feb 20, 2026 | 35.40 | 38.90 | 35.00 | 38.20 | 38.20 | 7.00% | 428,289 |
| Feb 19, 2026 | 35.00 | 36.00 | 34.60 | 35.70 | 35.70 | 11.21% | 557,394 |
| Feb 18, 2026 | 29.80 | 32.40 | 29.40 | 32.10 | 32.10 | 8.08% | 371,470 |
| Feb 17, 2026 | 31.40 | 31.40 | 29.70 | 29.70 | 29.70 | -3.88% | 35,256 |
| Feb 16, 2026 | 30.00 | 31.40 | 29.60 | 30.90 | 30.90 | 3.34% | 118,149 |
| Feb 13, 2026 | 30.00 | 30.00 | 29.40 | 29.90 | 29.90 | 1.01% | 51,507 |
| Feb 12, 2026 | 29.70 | 30.00 | 29.50 | 29.60 | 29.60 | -0.67% | 256,537 |
| Feb 11, 2026 | 29.20 | 29.90 | 29.00 | 29.80 | 29.80 | 2.76% | 124,755 |
| Feb 10, 2026 | 30.30 | 30.30 | 28.50 | 29.00 | 29.00 | -0.34% | 79,389 |
| Feb 9, 2026 | 29.60 | 29.60 | 28.80 | 29.10 | 29.10 | 2.46% | 41,947 |
| Feb 6, 2026 | 28.00 | 28.40 | 26.60 | 28.40 | 28.40 | 2.53% | 107,921 |
| Feb 5, 2026 | 29.80 | 29.80 | 27.60 | 27.70 | 27.70 | -5.78% | 209,644 |
| Feb 4, 2026 | 29.00 | 29.50 | 28.10 | 29.40 | 29.40 | -0.68% | 40,933 |
| Feb 3, 2026 | 29.20 | 30.70 | 29.20 | 29.60 | 29.60 | 0.34% | 57,533 |
| Feb 2, 2026 | 28.80 | 29.60 | 28.50 | 29.50 | 29.50 | - | 49,557 |
| Jan 30, 2026 | 30.70 | 30.70 | 28.60 | 29.50 | 29.50 | 1.72% | 21,367 |
| Jan 29, 2026 | 29.70 | 29.80 | 29.00 | 29.00 | 29.00 | -1.02% | 24,253 |
| Jan 28, 2026 | 30.60 | 30.60 | 29.10 | 29.30 | 29.30 | -2.66% | 34,096 |
| Jan 27, 2026 | 30.20 | 30.50 | 30.10 | 30.10 | 30.10 | 2.03% | 114,725 |
| Jan 26, 2026 | 30.00 | 30.00 | 29.10 | 29.50 | 29.50 | -1.34% | 33,741 |
| Jan 23, 2026 | 30.30 | 30.70 | 29.60 | 29.90 | 29.90 | -1.32% | 57,168 |
| Jan 22, 2026 | 29.00 | 30.30 | 28.80 | 30.30 | 30.30 | 4.48% | 301,727 |
| Jan 21, 2026 | 28.00 | 29.30 | 28.00 | 29.00 | 29.00 | 0.35% | 34,381 |
| Jan 20, 2026 | 28.90 | 29.30 | 28.20 | 28.90 | 28.90 | - | 69,533 |
| Jan 19, 2026 | 29.70 | 29.70 | 27.30 | 28.90 | 28.90 | -3.02% | 69,410 |
| Jan 16, 2026 | 31.40 | 31.40 | 29.20 | 29.80 | 29.80 | -1.65% | 31,814 |
| Jan 15, 2026 | 29.00 | 30.40 | 29.00 | 30.30 | 30.30 | 5.21% | 296,835 |
| Jan 14, 2026 | 30.00 | 30.00 | 28.50 | 28.80 | 28.80 | -4.32% | 88,628 |
| Jan 13, 2026 | 30.50 | 31.00 | 30.10 | 30.10 | 30.10 | -1.31% | 38,283 |
| Jan 12, 2026 | 31.50 | 31.50 | 29.50 | 30.50 | 30.50 | 0.66% | 37,694 |
| Jan 9, 2026 | 30.70 | 30.80 | 30.10 | 30.30 | 30.30 | -0.98% | 45,765 |
| Jan 8, 2026 | 31.20 | 31.40 | 30.00 | 30.60 | 30.60 | -1.92% | 72,774 |
| Jan 7, 2026 | 31.50 | 31.60 | 30.60 | 31.20 | 31.20 | - | 51,083 |
| Jan 6, 2026 | 30.70 | 31.70 | 30.60 | 31.20 | 31.20 | 1.96% | 54,791 |
| Jan 5, 2026 | 29.90 | 30.90 | 29.50 | 30.60 | 30.60 | 3.73% | 239,165 |
| Jan 2, 2026 | 29.60 | 29.90 | 29.40 | 29.50 | 29.50 | - | 37,087 |
| Dec 30, 2025 | 29.30 | 30.00 | 29.30 | 29.50 | 29.50 | 0.68% | 23,873 |
| Dec 29, 2025 | 27.00 | 29.50 | 27.00 | 29.30 | 29.30 | 0.69% | 48,618 |
| Dec 23, 2025 | 29.30 | 29.50 | 29.10 | 29.10 | 29.10 | -0.68% | 11,182 |
| Dec 22, 2025 | 29.70 | 29.70 | 28.40 | 29.30 | 29.30 | 2.81% | 29,356 |
| Dec 19, 2025 | 28.40 | 29.60 | 28.30 | 28.50 | 28.50 | -2.40% | 233,722 |
| Dec 18, 2025 | 28.00 | 29.20 | 27.00 | 29.20 | 29.20 | 4.29% | 193,809 |
| Dec 17, 2025 | 27.60 | 28.80 | 27.60 | 28.00 | 28.00 | -0.71% | 166,704 |
| Dec 16, 2025 | 28.90 | 28.90 | 27.60 | 28.20 | 28.20 | -2.76% | 207,916 |
| Dec 15, 2025 | 30.00 | 30.50 | 29.00 | 29.00 | 29.00 | -3.33% | 369,797 |
| Dec 12, 2025 | 30.00 | 30.00 | 29.50 | 30.00 | 30.00 | -0.99% | 329,345 |
| Dec 11, 2025 | 29.00 | 31.30 | 28.20 | 30.30 | 30.30 | 6.69% | 218,621 |
| Dec 10, 2025 | 28.90 | 29.10 | 28.00 | 28.40 | 28.40 | -1.73% | 44,783 |
| Dec 9, 2025 | 29.20 | 29.50 | 28.00 | 28.90 | 28.90 | -1.03% | 41,230 |