Smartoptics Group ASA (SMOPF)
OTCMKTS · Delayed Price · Currency is USD
5.23
+0.18 (3.57%)
At close: Aug 10, 2026
SMOPF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 5.31 | 5.31 | 5.09 | 5.23 | 5.23 | 3.57% | 13,969 |
| Aug 7, 2026 | 4.96 | 5.15 | 4.80 | 5.05 | 5.05 | 1.82% | 4,564 |
| Aug 6, 2026 | 4.89 | 4.96 | 4.75 | 4.96 | 4.96 | -1.98% | 2,111 |
| Aug 5, 2026 | 5.25 | 5.25 | 4.99 | 5.06 | 5.06 | 1.10% | 8,215 |
| Aug 4, 2026 | 4.95 | 5.15 | 4.82 | 5.00 | 5.00 | 6.95% | 12,319 |
| Aug 3, 2026 | 4.80 | 4.88 | 4.54 | 4.68 | 4.68 | -3.61% | 7,525 |
| Jul 31, 2026 | 4.94 | 4.94 | 4.61 | 4.85 | 4.85 | 2.11% | 6,900 |
| Jul 30, 2026 | 4.85 | 4.90 | 4.70 | 4.75 | 4.75 | 1.06% | 10,849 |
| Jul 29, 2026 | 4.40 | 4.75 | 4.20 | 4.70 | 4.70 | -2.69% | 9,688 |
| Jul 28, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 5.23% | 180 |
| Jul 27, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -7.27% | 2,065 |
| Jul 24, 2026 | 4.68 | 4.95 | 4.68 | 4.95 | 4.95 | 4.21% | 2,646 |
| Jul 23, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | 5,000 |
| Jul 21, 2026 | 4.70 | 4.75 | 4.47 | 4.75 | 4.75 | 4.97% | 3,675 |
| Jul 20, 2026 | 4.87 | 4.87 | 4.45 | 4.53 | 4.53 | -3.52% | 3,257 |
| Jul 17, 2026 | 4.55 | 4.69 | 4.31 | 4.69 | 4.69 | 1.08% | 26,609 |
| Jul 16, 2026 | 4.60 | 4.64 | 4.60 | 4.64 | 4.64 | - | 26,810 |
| Jul 14, 2026 | 4.90 | 4.90 | 4.64 | 4.64 | 4.64 | -4.72% | 10,261 |
| Jul 9, 2026 | 4.75 | 4.87 | 4.75 | 4.87 | 4.87 | 1.04% | 350 |
| Jul 8, 2026 | 4.85 | 4.85 | 4.82 | 4.82 | 4.82 | 4.16% | 11,900 |
| Jul 7, 2026 | 4.85 | 4.85 | 4.62 | 4.63 | 4.63 | -3.59% | 16,463 |
| Jul 6, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -1.03% | 5,168 |
| Jul 2, 2026 | 4.65 | 4.85 | 4.65 | 4.85 | 4.85 | -6.73% | 870 |
| Jul 1, 2026 | 5.05 | 5.20 | 5.05 | 5.20 | 5.20 | 4.50% | 1,730 |
| Jun 30, 2026 | 5.00 | 5.16 | 4.90 | 4.98 | 4.98 | -0.38% | 1,004 |
| Jun 29, 2026 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | -3.01% | 4,625 |
| Jun 26, 2026 | 4.93 | 5.15 | 4.70 | 5.15 | 5.15 | 0.63% | 5,221 |
| Jun 25, 2026 | 5.13 | 5.13 | 5.12 | 5.12 | 5.12 | -0.62% | 1,250 |
| Jun 24, 2026 | 5.17 | 5.28 | 5.15 | 5.15 | 5.15 | -2.46% | 5,375 |
| Jun 23, 2026 | 5.40 | 5.40 | 5.17 | 5.28 | 5.28 | -3.30% | 4,051 |
| Jun 22, 2026 | 5.60 | 5.60 | 5.46 | 5.46 | 5.46 | -2.85% | 1,800 |
| Jun 18, 2026 | 5.20 | 5.62 | 5.20 | 5.62 | 5.62 | 0.36% | 2,680 |
| Jun 17, 2026 | 5.55 | 5.76 | 5.50 | 5.60 | 5.60 | 3.70% | 5,455 |
| Jun 16, 2026 | 5.55 | 5.55 | 4.99 | 5.40 | 5.40 | -2.70% | 2,925 |
| Jun 15, 2026 | 5.85 | 5.85 | 5.55 | 5.55 | 5.55 | - | 3,170 |
| Jun 12, 2026 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | 4.32% | 1,160 |
| Jun 11, 2026 | 5.40 | 5.40 | 5.03 | 5.32 | 5.32 | -3.27% | 19,017 |
| Jun 10, 2026 | 5.70 | 5.70 | 5.25 | 5.50 | 5.50 | -2.31% | 13,411 |
| Jun 9, 2026 | 6.04 | 6.04 | 5.63 | 5.63 | 5.63 | -5.85% | 16,787 |
| Jun 8, 2026 | 6.15 | 6.35 | 5.96 | 5.98 | 5.98 | -5.44% | 20,723 |
| Jun 5, 2026 | 6.60 | 6.60 | 6.32 | 6.32 | 6.32 | -3.45% | 18,866 |
| Jun 4, 2026 | 6.65 | 6.75 | 6.55 | 6.55 | 6.55 | -2.31% | 8,350 |
| Jun 3, 2026 | 6.70 | 6.71 | 6.70 | 6.71 | 6.71 | -2.12% | 2,249 |
| Jun 2, 2026 | 6.79 | 7.15 | 6.66 | 6.85 | 6.85 | -0.58% | 29,311 |
| Jun 1, 2026 | 6.75 | 7.00 | 6.50 | 6.89 | 6.89 | 1.32% | 69,322 |
| May 29, 2026 | 6.80 | 7.04 | 6.75 | 6.80 | 6.80 | 2.41% | 24,050 |
| May 28, 2026 | 6.95 | 6.95 | 6.40 | 6.64 | 6.64 | 2.31% | 7,312 |
| May 27, 2026 | 6.16 | 6.75 | 6.15 | 6.49 | 6.49 | 5.53% | 7,829 |
| May 26, 2026 | 6.33 | 6.65 | 6.15 | 6.15 | 6.15 | 2.13% | 22,422 |
| May 22, 2026 | 5.82 | 6.40 | 5.82 | 6.02 | 6.02 | 5.12% | 4,804 |