Smartoptics Group AS (OSL:SMOP)
Norway · Delayed Price · Currency is NOK 17.00
+0.20 (1.19%)
Aug 1, 2025, 4:19 PM CET
Smartoptics Group AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 4, 2025 | 14.80 | 15.35 | 14.80 | 15.00 | 15.00 | 2.74% | 6,379 |
| Jul 3, 2025 | 15.20 | 15.30 | 14.60 | 14.60 | 14.60 | -2.67% | 136,169 |
| Jul 2, 2025 | 15.60 | 15.60 | 14.95 | 15.00 | 15.00 | -2.91% | 62,045 |
| Jul 1, 2025 | 15.00 | 15.50 | 15.00 | 15.45 | 15.45 | 3.69% | 23,088 |
| Jun 30, 2025 | 15.15 | 16.00 | 14.90 | 14.90 | 14.90 | -3.25% | 89,631 |
| Jun 27, 2025 | 15.20 | 15.50 | 15.20 | 15.40 | 15.40 | 1.65% | 9,069 |
| Jun 26, 2025 | 15.45 | 15.90 | 15.10 | 15.15 | 15.15 | -1.30% | 58,510 |
| Jun 25, 2025 | 15.65 | 16.00 | 15.20 | 15.35 | 15.35 | -1.92% | 29,773 |
| Jun 24, 2025 | 16.50 | 16.50 | 15.55 | 15.65 | 15.65 | -3.40% | 8,596 |
| Jun 23, 2025 | 15.20 | 16.45 | 15.20 | 16.20 | 16.20 | 5.19% | 13,640 |
| Jun 20, 2025 | 15.10 | 15.50 | 15.10 | 15.40 | 15.40 | 1.99% | 9,075 |
| Jun 19, 2025 | 15.50 | 15.70 | 15.10 | 15.10 | 15.10 | -3.21% | 30,830 |
| Jun 18, 2025 | 15.30 | 15.75 | 15.30 | 15.60 | 15.60 | 3.65% | 10,286 |
| Jun 17, 2025 | 16.50 | 16.50 | 14.75 | 15.05 | 15.05 | -8.51% | 241,377 |
| Jun 16, 2025 | 16.70 | 16.70 | 16.40 | 16.45 | 16.45 | -1.50% | 6,309 |
| Jun 13, 2025 | 16.50 | 17.00 | 16.50 | 16.70 | 16.70 | -1.18% | 5,824 |
| Jun 12, 2025 | 16.75 | 17.00 | 16.70 | 16.90 | 16.90 | 2.74% | 17,007 |
| Jun 11, 2025 | 17.25 | 17.25 | 16.45 | 16.45 | 16.45 | 0.30% | 24,643 |
| Jun 10, 2025 | 17.60 | 17.60 | 16.30 | 16.40 | 16.40 | -1.80% | 113,726 |
| Jun 6, 2025 | 16.75 | 17.00 | 16.30 | 16.70 | 16.70 | 0.60% | 25,570 |
| Jun 5, 2025 | 16.35 | 17.25 | 16.35 | 16.60 | 16.60 | -0.30% | 5,085 |
| Jun 4, 2025 | 16.80 | 17.00 | 16.55 | 16.65 | 16.65 | - | 28,778 |
| Jun 3, 2025 | 16.65 | 16.90 | 16.55 | 16.65 | 16.65 | -2.06% | 10,330 |
| Jun 2, 2025 | 17.50 | 17.50 | 16.85 | 17.00 | 17.00 | -2.86% | 98,140 |
| May 30, 2025 | 17.50 | 17.50 | 17.20 | 17.50 | 17.50 | -1.13% | 28,297 |
| May 28, 2025 | 17.15 | 18.00 | 17.15 | 17.70 | 17.70 | -1.67% | 33,434 |
| May 27, 2025 | 17.70 | 18.00 | 16.75 | 18.00 | 18.00 | 2.86% | 26,676 |
| May 26, 2025 | 17.80 | 17.80 | 17.00 | 17.50 | 17.50 | 2.94% | 35,123 |
| May 23, 2025 | 17.80 | 17.80 | 16.80 | 17.00 | 17.00 | -0.29% | 18,033 |
| May 22, 2025 | 18.00 | 18.00 | 17.00 | 17.05 | 17.05 | -3.67% | 37,611 |