Smartoptics Group ASA (OSL:SMOP)
Norway · Delayed Price · Currency is NOK 45.60
-0.40 (-0.87%)
Jul 15, 2026, 9:20 AM CET
Smartoptics Group ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 46.80 | 46.80 | 46.20 | 46.30 | - | 0.65% | 1,910 |
| 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 |
| May 26, 2026 | 58.00 | 61.20 | 57.00 | 61.20 | 61.20 | 7.75% | 532,250 |
| May 22, 2026 | 54.60 | 57.80 | 54.60 | 56.80 | 56.80 | 5.19% | 206,909 |
| May 21, 2026 | 54.60 | 55.20 | 53.40 | 54.00 | 54.00 | -0.37% | 312,999 |
| May 20, 2026 | 53.60 | 54.80 | 53.20 | 54.20 | 54.20 | 2.26% | 263,461 |
| May 19, 2026 | 55.60 | 56.00 | 52.40 | 53.00 | 53.00 | -7.02% | 760,814 |
| May 18, 2026 | 58.00 | 58.40 | 56.20 | 57.00 | 57.00 | -2.40% | 460,840 |
| May 15, 2026 | 58.00 | 59.80 | 55.00 | 58.40 | 58.40 | 3.55% | 642,197 |
| May 13, 2026 | 56.00 | 57.60 | 52.80 | 56.40 | 56.40 | 3.68% | 575,869 |
| May 12, 2026 | 54.20 | 55.20 | 52.20 | 54.40 | 54.40 | 1.87% | 506,203 |
| May 11, 2026 | 50.40 | 53.60 | 49.30 | 53.40 | 53.40 | 10.33% | 794,262 |
| May 8, 2026 | 51.40 | 51.60 | 47.50 | 48.40 | 48.40 | -5.47% | 706,552 |
| May 7, 2026 | 51.00 | 55.00 | 50.00 | 51.80 | 51.20 | -8.48% | 913,836 |
| May 6, 2026 | 60.60 | 61.00 | 56.40 | 56.60 | 55.94 | -4.07% | 421,237 |
| May 5, 2026 | 56.80 | 60.00 | 56.20 | 59.00 | 58.32 | 5.36% | 459,487 |