Smartoptics Group ASA (OSL:SMOP)
Norway · Delayed Price · Currency is NOK 61.00
-1.60 (-2.56%)
Jun 4, 2026, 4:25 PM CET
Smartoptics Group ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 63.00 | 63.00 | 59.80 | 61.00 | - | -2.56% | 270,923 |
| 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 |
| May 4, 2026 | 55.20 | 56.20 | 54.00 | 56.00 | 55.35 | 6.87% | 676,881 |
| Apr 30, 2026 | 50.80 | 52.80 | 50.20 | 52.40 | 51.79 | 2.34% | 304,963 |
| Apr 29, 2026 | 53.00 | 53.40 | 50.40 | 51.20 | 50.61 | -1.16% | 350,320 |
| Apr 28, 2026 | 53.00 | 53.80 | 50.00 | 51.80 | 51.20 | -2.26% | 321,671 |
| Apr 27, 2026 | 50.80 | 53.60 | 49.60 | 53.00 | 52.39 | 7.94% | 866,703 |
| Apr 24, 2026 | 50.40 | 50.60 | 49.10 | 49.10 | 48.53 | -0.81% | 91,279 |
| Apr 23, 2026 | 50.40 | 50.40 | 49.20 | 49.50 | 48.93 | -0.60% | 182,852 |
| Apr 22, 2026 | 49.30 | 50.40 | 49.20 | 49.80 | 49.22 | 2.68% | 274,343 |
| Apr 21, 2026 | 49.90 | 49.90 | 48.30 | 48.50 | 47.94 | -2.02% | 79,436 |
| Apr 20, 2026 | 50.40 | 51.00 | 49.40 | 49.50 | 48.93 | -1.00% | 55,608 |
| Apr 17, 2026 | 49.80 | 51.00 | 49.80 | 50.00 | 49.42 | 1.21% | 160,232 |
| Apr 16, 2026 | 49.60 | 50.60 | 48.30 | 49.40 | 48.83 | -0.80% | 221,156 |
| Apr 15, 2026 | 51.40 | 52.00 | 49.40 | 49.80 | 49.22 | -0.80% | 150,868 |
| Apr 14, 2026 | 49.50 | 50.80 | 49.30 | 50.20 | 49.62 | 1.41% | 242,424 |
| Apr 13, 2026 | 48.00 | 49.50 | 47.60 | 49.50 | 48.93 | 2.06% | 99,153 |
| Apr 10, 2026 | 48.40 | 48.90 | 48.00 | 48.50 | 47.94 | 2.11% | 196,003 |
| Apr 9, 2026 | 46.70 | 48.50 | 46.60 | 47.50 | 46.95 | 2.37% | 152,265 |
| Apr 8, 2026 | 44.60 | 46.40 | 44.50 | 46.40 | 45.86 | 7.91% | 138,932 |
| Apr 7, 2026 | 46.00 | 46.00 | 42.60 | 43.00 | 42.50 | -3.15% | 227,880 |
| Apr 1, 2026 | 44.00 | 45.00 | 44.00 | 44.40 | 43.89 | 1.83% | 55,338 |
| Mar 31, 2026 | 41.30 | 44.20 | 40.60 | 43.60 | 43.09 | 5.57% | 122,858 |
| Mar 30, 2026 | 40.10 | 42.00 | 39.60 | 41.30 | 40.82 | 1.47% | 99,257 |
| Mar 27, 2026 | 41.80 | 42.00 | 40.20 | 40.70 | 40.23 | -2.63% | 179,688 |
| Mar 26, 2026 | 42.20 | 43.00 | 41.00 | 41.80 | 41.32 | -1.18% | 162,534 |
| Mar 25, 2026 | 42.10 | 43.30 | 41.50 | 42.30 | 41.81 | 1.20% | 186,314 |
| Mar 24, 2026 | 41.20 | 41.80 | 39.60 | 41.80 | 41.32 | 2.45% | 97,219 |
| Mar 23, 2026 | 40.00 | 41.50 | 38.50 | 40.80 | 40.33 | -0.24% | 206,138 |
| Mar 20, 2026 | 42.90 | 43.80 | 40.60 | 40.90 | 40.43 | -2.39% | 274,399 |
| Mar 19, 2026 | 41.20 | 42.60 | 40.50 | 41.90 | 41.41 | -0.24% | 373,606 |