Smartoptics Group ASA (OSL:SMOP)
Norway · Delayed Price · Currency is NOK 44.40
+0.80 (1.83%)
Apr 1, 2026, 1:05 PM CET
Smartoptics Group ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 44.00 | 45.00 | 44.00 | 44.40 | 44.40 | 1.83% | 55,338 |
| Mar 31, 2026 | 41.30 | 44.20 | 40.60 | 43.60 | 43.60 | 5.57% | 122,858 |
| Mar 30, 2026 | 40.10 | 42.00 | 39.60 | 41.30 | 41.30 | 1.47% | 99,257 |
| Mar 27, 2026 | 41.80 | 42.00 | 40.20 | 40.70 | 40.70 | -2.63% | 179,688 |
| Mar 26, 2026 | 42.20 | 43.00 | 41.00 | 41.80 | 41.80 | -1.18% | 162,534 |
| Mar 25, 2026 | 42.10 | 43.30 | 41.50 | 42.30 | 42.30 | 1.20% | 186,314 |
| Mar 24, 2026 | 41.20 | 41.80 | 39.60 | 41.80 | 41.80 | 2.45% | 97,219 |
| Mar 23, 2026 | 40.00 | 41.50 | 38.50 | 40.80 | 40.80 | -0.24% | 206,138 |
| Mar 20, 2026 | 42.90 | 43.80 | 40.60 | 40.90 | 40.90 | -2.39% | 274,399 |
| Mar 19, 2026 | 41.20 | 42.60 | 40.50 | 41.90 | 41.90 | -0.24% | 373,606 |
| Mar 18, 2026 | 40.60 | 43.60 | 40.60 | 42.00 | 42.00 | 4.48% | 422,578 |
| Mar 17, 2026 | 40.40 | 41.50 | 39.60 | 40.20 | 40.20 | 1.52% | 196,550 |
| Mar 16, 2026 | 39.40 | 40.40 | 38.00 | 39.60 | 39.60 | 5.32% | 170,167 |
| Mar 13, 2026 | 39.00 | 39.00 | 37.50 | 37.60 | 37.60 | -2.59% | 51,886 |
| Mar 12, 2026 | 39.30 | 39.30 | 38.00 | 38.60 | 38.60 | - | 81,728 |
| Mar 11, 2026 | 36.50 | 38.60 | 36.40 | 38.60 | 38.60 | 4.61% | 70,683 |
| Mar 10, 2026 | 36.30 | 36.90 | 35.90 | 36.90 | 36.90 | 5.13% | 160,776 |
| Mar 9, 2026 | 35.00 | 35.70 | 34.70 | 35.10 | 35.10 | -2.23% | 113,226 |
| Mar 6, 2026 | 36.70 | 37.10 | 35.20 | 35.90 | 35.90 | -2.97% | 104,912 |
| Mar 5, 2026 | 37.00 | 37.00 | 36.00 | 37.00 | 37.00 | 1.37% | 84,447 |
| Mar 4, 2026 | 36.00 | 36.70 | 35.50 | 36.50 | 36.50 | 1.39% | 149,796 |
| Mar 3, 2026 | 37.00 | 37.00 | 35.00 | 36.00 | 36.00 | -0.83% | 224,218 |
| Mar 2, 2026 | 37.50 | 37.50 | 35.90 | 36.30 | 36.30 | -3.97% | 252,967 |
| Feb 27, 2026 | 39.40 | 39.40 | 37.20 | 37.80 | 37.80 | -0.79% | 111,176 |
| Feb 26, 2026 | 38.80 | 38.80 | 37.50 | 38.10 | 38.10 | -2.06% | 92,947 |
| Feb 25, 2026 | 38.80 | 39.40 | 37.90 | 38.90 | 38.90 | 1.04% | 110,614 |
| Feb 24, 2026 | 40.60 | 40.90 | 36.60 | 38.50 | 38.50 | -0.26% | 506,226 |
| Feb 23, 2026 | 38.80 | 39.70 | 38.00 | 38.60 | 38.60 | 1.05% | 440,512 |
| 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 |