Smartoptics Group ASA (OSL:SMOP)
Norway · Delayed Price · Currency is NOK 28.50
-1.30 (-4.36%)
Nov 4, 2025, 4:25 PM CET
Smartoptics Group ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 21.50 | 21.50 | 20.90 | 21.40 | 21.40 | -0.47% | 22,638 |
| Oct 13, 2025 | 22.40 | 22.40 | 21.40 | 21.50 | 21.50 | -0.46% | 14,587 |
| Oct 10, 2025 | 20.80 | 22.80 | 20.80 | 21.60 | 21.60 | - | 318,504 |
| Oct 9, 2025 | 23.00 | 23.00 | 21.50 | 21.60 | 21.60 | -1.82% | 315,244 |
| Oct 8, 2025 | 21.00 | 22.90 | 21.00 | 22.00 | 22.00 | 6.80% | 66,770 |
| Oct 7, 2025 | 20.70 | 21.00 | 20.60 | 20.60 | 20.60 | -1.90% | 5,332 |
| Oct 6, 2025 | 21.90 | 21.90 | 20.70 | 21.00 | 21.00 | -0.47% | 18,024 |
| Oct 3, 2025 | 20.80 | 21.10 | 20.50 | 21.10 | 21.10 | - | 134,794 |
| Oct 2, 2025 | 21.60 | 21.60 | 20.90 | 21.10 | 21.10 | -1.86% | 38,748 |
| Oct 1, 2025 | 21.90 | 22.00 | 21.00 | 21.50 | 21.50 | -2.27% | 6,356 |
| Sep 30, 2025 | 21.70 | 22.10 | 21.70 | 22.00 | 22.00 | -0.90% | 8,390 |
| Sep 29, 2025 | 23.00 | 23.00 | 21.90 | 22.20 | 22.20 | 3.26% | 34,620 |
| Sep 26, 2025 | 22.00 | 22.70 | 20.80 | 21.50 | 21.50 | -4.44% | 87,100 |
| Sep 25, 2025 | 23.60 | 23.60 | 22.40 | 22.50 | 22.50 | -2.17% | 80,513 |
| Sep 24, 2025 | 24.50 | 24.90 | 22.10 | 23.00 | 23.00 | -7.26% | 6,761,921 |
| Sep 23, 2025 | 25.10 | 25.20 | 24.50 | 24.80 | 24.80 | 2.48% | 63,683 |
| Sep 22, 2025 | 23.80 | 25.50 | 23.80 | 24.20 | 24.20 | 0.83% | 57,676 |
| Sep 19, 2025 | 26.00 | 26.00 | 23.60 | 24.00 | 24.00 | -4.76% | 75,725 |
| Sep 18, 2025 | 24.10 | 25.90 | 24.00 | 25.20 | 25.20 | 2.86% | 113,256 |
| Sep 17, 2025 | 23.00 | 24.80 | 22.90 | 24.50 | 24.50 | 6.52% | 155,130 |
| Sep 16, 2025 | 21.00 | 23.00 | 21.00 | 23.00 | 23.00 | 9.52% | 179,311 |
| Sep 15, 2025 | 21.10 | 22.50 | 21.00 | 21.00 | 21.00 | -4.55% | 67,463 |
| 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 |