Smartoptics Group ASA (OSL:SMOP)
Norway · Delayed Price · Currency is NOK 45.60
+2.20 (5.07%)
Aug 4, 2026, 4:25 PM CET
Smartoptics Group ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 43.60 | 46.70 | 43.60 | 45.60 | 45.60 | 5.07% | 299,983 |
| Aug 3, 2026 | 44.00 | 44.40 | 42.90 | 43.40 | 43.40 | -0.46% | 167,053 |
| Jul 31, 2026 | 46.40 | 46.80 | 43.60 | 43.60 | 43.60 | -1.36% | 207,404 |
| Jul 30, 2026 | 43.10 | 44.70 | 42.10 | 44.20 | 44.20 | 1.84% | 189,297 |
| Jul 29, 2026 | 45.20 | 45.30 | 43.10 | 43.40 | 43.40 | 0.70% | 142,102 |
| Jul 28, 2026 | 45.00 | 46.00 | 43.10 | 43.10 | 43.10 | -2.49% | 358,548 |
| Jul 27, 2026 | 43.70 | 44.80 | 43.70 | 44.20 | 44.20 | 0.91% | 93,712 |
| Jul 24, 2026 | 44.00 | 45.90 | 43.80 | 43.80 | 43.80 | -1.57% | 126,786 |
| Jul 23, 2026 | 44.40 | 46.10 | 44.20 | 44.50 | 44.50 | -0.67% | 153,513 |
| Jul 22, 2026 | 45.70 | 45.70 | 44.10 | 44.80 | 44.80 | - | 64,316 |
| Jul 21, 2026 | 43.00 | 45.10 | 43.00 | 44.80 | 44.80 | 3.23% | 80,537 |
| Jul 20, 2026 | 43.90 | 44.40 | 42.80 | 43.40 | 43.40 | -2.03% | 134,703 |
| Jul 17, 2026 | 43.30 | 44.30 | 42.50 | 44.30 | 44.30 | -1.56% | 179,500 |
| Jul 16, 2026 | 44.50 | 45.00 | 43.00 | 45.00 | 45.00 | 1.35% | 186,987 |
| Jul 15, 2026 | 46.80 | 46.80 | 44.40 | 44.40 | 44.40 | -3.48% | 224,793 |
| Jul 14, 2026 | 50.20 | 50.20 | 46.00 | 46.00 | 46.00 | -7.82% | 564,691 |
| Jul 13, 2026 | 51.00 | 53.40 | 49.90 | 49.90 | 49.90 | 10.15% | 802,325 |
| Jul 10, 2026 | 46.40 | 47.00 | 45.30 | 45.30 | 45.30 | -0.88% | 175,682 |
| Jul 9, 2026 | 45.30 | 46.50 | 44.70 | 45.70 | 45.70 | 2.93% | 125,707 |
| Jul 8, 2026 | 45.30 | 45.30 | 43.90 | 44.40 | 44.40 | -2.42% | 170,113 |
| Jul 7, 2026 | 47.90 | 47.90 | 45.50 | 45.50 | 45.50 | -4.01% | 133,020 |
| Jul 6, 2026 | 48.40 | 48.40 | 45.90 | 47.40 | 47.40 | -2.07% | 146,999 |
| Jul 3, 2026 | 49.20 | 49.30 | 48.10 | 48.40 | 48.40 | -0.41% | 69,538 |
| Jul 2, 2026 | 49.00 | 50.00 | 48.50 | 48.60 | 48.60 | -4.71% | 182,156 |
| Jul 1, 2026 | 49.30 | 51.00 | 49.20 | 51.00 | 51.00 | 2.00% | 74,088 |
| Jun 30, 2026 | 49.80 | 50.40 | 49.10 | 50.00 | 50.00 | 2.04% | 126,720 |
| Jun 29, 2026 | 49.40 | 49.80 | 48.50 | 49.00 | 49.00 | 3.16% | 118,372 |
| Jun 26, 2026 | 49.80 | 49.80 | 47.50 | 47.50 | 47.50 | -5.00% | 151,421 |
| Jun 25, 2026 | 51.00 | 51.40 | 49.30 | 50.00 | 50.00 | -0.40% | 153,897 |
| Jun 24, 2026 | 51.00 | 51.00 | 49.40 | 50.20 | 50.20 | -1.95% | 137,493 |
| Jun 23, 2026 | 53.80 | 53.80 | 49.90 | 51.20 | 51.20 | -4.83% | 203,339 |
| Jun 22, 2026 | 53.40 | 54.60 | 52.40 | 53.80 | 53.80 | 0.75% | 149,496 |
| Jun 19, 2026 | 52.40 | 53.40 | 52.20 | 53.40 | 53.40 | 0.38% | 84,112 |
| Jun 18, 2026 | 53.60 | 54.40 | 52.00 | 53.20 | 53.20 | -1.12% | 243,147 |
| Jun 17, 2026 | 52.40 | 54.40 | 52.40 | 53.80 | 53.80 | 5.08% | 359,804 |
| Jun 16, 2026 | 53.80 | 54.00 | 51.20 | 51.20 | 51.20 | -4.48% | 197,294 |
| Jun 15, 2026 | 54.80 | 56.20 | 53.60 | 53.60 | 53.60 | -0.74% | 156,117 |
| Jun 12, 2026 | 52.00 | 54.40 | 51.80 | 54.00 | 54.00 | 6.72% | 310,553 |
| Jun 11, 2026 | 50.80 | 51.80 | 50.60 | 50.60 | 50.60 | -0.78% | 175,977 |
| Jun 10, 2026 | 54.00 | 54.00 | 51.00 | 51.00 | 51.00 | -6.93% | 495,160 |
| Jun 9, 2026 | 56.20 | 57.00 | 54.60 | 54.80 | 54.80 | -2.84% | 492,035 |
| Jun 8, 2026 | 59.00 | 59.00 | 56.40 | 56.40 | 56.40 | -6.00% | 258,838 |
| Jun 5, 2026 | 61.20 | 62.00 | 59.80 | 60.00 | 60.00 | -1.64% | 227,547 |
| Jun 4, 2026 | 63.00 | 63.00 | 59.80 | 61.00 | 61.00 | -2.56% | 283,198 |
| Jun 3, 2026 | 65.20 | 65.20 | 62.20 | 62.60 | 62.60 | -2.19% | 202,783 |
| Jun 2, 2026 | 62.60 | 66.00 | 62.20 | 64.00 | 64.00 | 3.23% | 340,780 |
| Jun 1, 2026 | 65.40 | 65.40 | 61.40 | 62.00 | 62.00 | -3.13% | 166,523 |
| May 29, 2026 | 61.80 | 64.00 | 60.40 | 64.00 | 64.00 | 5.61% | 1,035,080 |
| May 28, 2026 | 59.20 | 61.20 | 58.80 | 60.60 | 60.60 | 2.02% | 183,099 |
| May 27, 2026 | 61.40 | 62.00 | 59.20 | 59.40 | 59.40 | -2.94% | 272,344 |