Smartoptics Group ASA (OSL:SMOP)
Norway · Delayed Price · Currency is NOK 29.10
-0.20 (-0.68%)
At close: Dec 23, 2025
Smartoptics Group ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 8, 2025 | 30.50 | 31.50 | 29.10 | 29.20 | 29.20 | -2.67% | 70,270 |
| Dec 5, 2025 | 31.00 | 31.00 | 29.30 | 30.00 | 30.00 | 2.04% | 62,618 |
| Dec 4, 2025 | 28.90 | 29.50 | 28.80 | 29.40 | 29.40 | 1.73% | 45,918 |
| Dec 3, 2025 | 27.70 | 29.10 | 27.20 | 28.90 | 28.90 | 3.58% | 72,023 |
| Dec 2, 2025 | 26.70 | 28.30 | 26.70 | 27.90 | 27.90 | 4.49% | 73,505 |
| Dec 1, 2025 | 28.00 | 28.00 | 26.60 | 26.70 | 26.70 | -1.11% | 42,261 |
| Nov 28, 2025 | 27.60 | 28.00 | 26.90 | 27.00 | 27.00 | -1.46% | 30,007 |
| Nov 27, 2025 | 27.20 | 27.70 | 27.20 | 27.40 | 27.40 | 2.62% | 69,192 |
| Nov 26, 2025 | 26.10 | 27.40 | 26.10 | 26.70 | 26.70 | 2.69% | 123,643 |
| Nov 25, 2025 | 27.90 | 27.90 | 26.00 | 26.00 | 26.00 | -1.14% | 118,974 |
| Nov 24, 2025 | 27.00 | 27.00 | 26.30 | 26.30 | 26.30 | -2.23% | 248,038 |
| Nov 21, 2025 | 26.90 | 27.50 | 26.90 | 26.90 | 26.90 | -1.82% | 68,090 |
| Nov 20, 2025 | 27.50 | 28.30 | 27.30 | 27.40 | 27.40 | 1.86% | 41,168 |
| Nov 19, 2025 | 25.50 | 26.90 | 25.10 | 26.90 | 26.90 | 5.08% | 65,802 |
| Nov 18, 2025 | 25.30 | 25.70 | 24.80 | 25.60 | 25.60 | -1.54% | 150,657 |
| Nov 17, 2025 | 26.10 | 26.70 | 26.00 | 26.00 | 26.00 | -2.26% | 47,966 |
| Nov 14, 2025 | 27.50 | 27.50 | 26.30 | 26.60 | 26.60 | -5.00% | 36,676 |
| Nov 13, 2025 | 26.50 | 28.00 | 26.50 | 28.00 | 28.00 | 2.94% | 33,457 |
| Nov 12, 2025 | 26.60 | 27.20 | 26.20 | 27.20 | 27.20 | 2.26% | 24,246 |
| Nov 11, 2025 | 27.30 | 27.30 | 26.50 | 26.60 | 26.60 | -2.56% | 31,026 |
| Nov 10, 2025 | 27.30 | 27.90 | 27.30 | 27.30 | 27.30 | 1.11% | 153,898 |
| Nov 7, 2025 | 27.40 | 28.00 | 26.50 | 27.00 | 27.00 | -3.23% | 50,567 |
| Nov 6, 2025 | 26.50 | 27.90 | 26.50 | 27.90 | 27.90 | 1.82% | 255,679 |
| Nov 5, 2025 | 28.20 | 28.90 | 27.10 | 27.40 | 27.40 | -3.86% | 4,933,501 |
| Nov 4, 2025 | 29.80 | 29.80 | 28.50 | 28.50 | 28.50 | -4.36% | 149,212 |
| Nov 3, 2025 | 31.40 | 31.40 | 29.30 | 29.80 | 29.80 | -5.40% | 227,940 |
| Oct 31, 2025 | 30.70 | 32.30 | 30.60 | 31.50 | 31.50 | 3.96% | 403,144 |
| Oct 30, 2025 | 31.30 | 31.80 | 30.00 | 30.30 | 30.30 | -2.26% | 405,999 |
| Oct 29, 2025 | 30.00 | 31.50 | 28.90 | 31.00 | 31.00 | 26.53% | 2,163,183 |
| Oct 28, 2025 | 23.70 | 25.00 | 23.30 | 24.50 | 24.50 | 2.94% | 118,848 |
| Oct 27, 2025 | 24.90 | 24.90 | 23.30 | 23.80 | 23.80 | -0.83% | 62,670 |
| Oct 24, 2025 | 21.60 | 24.00 | 21.60 | 24.00 | 24.00 | 9.59% | 1,023,829 |
| Oct 23, 2025 | 21.60 | 22.00 | 21.60 | 21.90 | 21.90 | 1.39% | 98,462 |
| Oct 22, 2025 | 20.60 | 22.30 | 20.60 | 21.60 | 21.60 | 1.89% | 287,010 |
| Oct 21, 2025 | 21.60 | 21.90 | 21.20 | 21.20 | 21.20 | 0.47% | 96,280 |
| Oct 20, 2025 | 21.60 | 21.60 | 20.70 | 21.10 | 21.10 | 2.93% | 51,868 |
| Oct 17, 2025 | 20.10 | 21.20 | 20.10 | 20.50 | 20.50 | -5.09% | 112,237 |
| Oct 16, 2025 | 21.00 | 21.60 | 20.80 | 21.60 | 21.60 | 3.35% | 27,364 |
| Oct 15, 2025 | 20.20 | 21.70 | 20.20 | 20.90 | 20.90 | -2.34% | 19,653 |