Smartoptics Group ASA (OSL:SMOP)
Norway · Delayed Price · Currency is NOK 43.60
-1.40 (-3.11%)
Aug 24, 2026, 4:25 PM CET
Smartoptics Group ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 44.50 | 45.00 | 43.60 | 43.60 | 43.60 | -3.11% | 196,450 |
| Aug 21, 2026 | 44.20 | 45.70 | 44.20 | 45.00 | 45.00 | 1.81% | 81,003 |
| Aug 20, 2026 | 44.00 | 44.90 | 43.80 | 44.20 | 44.20 | 0.23% | 90,334 |
| Aug 19, 2026 | 45.50 | 45.60 | 44.10 | 44.10 | 44.10 | -3.29% | 163,593 |
| Aug 18, 2026 | 46.60 | 47.70 | 45.60 | 45.60 | 45.60 | -4.00% | 149,138 |
| Aug 17, 2026 | 49.50 | 49.50 | 47.50 | 47.50 | 47.50 | -3.46% | 125,919 |
| Aug 14, 2026 | 48.00 | 49.40 | 47.60 | 49.20 | 49.20 | 1.86% | 210,858 |
| Aug 13, 2026 | 47.40 | 48.40 | 47.00 | 48.30 | 48.30 | 1.47% | 106,428 |
| Aug 12, 2026 | 48.10 | 49.00 | 47.50 | 47.60 | 47.60 | 0.21% | 138,448 |
| Aug 11, 2026 | 47.60 | 48.00 | 47.00 | 47.50 | 47.50 | -1.86% | 110,527 |
| Aug 10, 2026 | 47.00 | 49.70 | 46.70 | 48.40 | 48.40 | 4.54% | 250,814 |
| Aug 7, 2026 | 47.00 | 47.00 | 45.20 | 46.30 | 46.30 | - | 188,808 |
| Aug 6, 2026 | 46.60 | 46.60 | 44.90 | 46.30 | 46.30 | 0.43% | 156,661 |
| Aug 5, 2026 | 46.30 | 47.70 | 46.10 | 46.10 | 46.10 | 1.10% | 302,802 |
| 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 |