Smartoptics Group ASA (SMOPF)
OTCMKTS · Delayed Price · Currency is USD
5.45
+0.13 (2.44%)
At close: Nov 9, 2026
SMOPF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 5.57 | 5.57 | 5.45 | 5.45 | 5.45 | 2.44% | 1,100 |
| Nov 6, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -3.71% | 185 |
| Nov 5, 2026 | 5.75 | 5.75 | 5.53 | 5.53 | 5.53 | -9.13% | 1,350 |
| Nov 2, 2026 | 5.94 | 6.08 | 5.94 | 6.08 | 6.08 | 2.18% | 13,050 |
| Oct 30, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -2.86% | 1,200 |
| Oct 29, 2026 | 5.85 | 6.13 | 5.85 | 6.13 | 6.13 | 16.67% | 1,404 |
| Oct 28, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 4,033 |
| Oct 27, 2026 | 4.99 | 5.25 | 4.99 | 5.25 | 5.25 | 10.06% | 2,856 |
| Oct 26, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | - | 5,973 |
| Oct 23, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -2.35% | 545 |
| Oct 22, 2026 | 5.10 | 5.10 | 4.70 | 4.89 | 4.89 | -3.55% | 2,125 |
| Oct 20, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | -2.22% | 600 |
| Oct 19, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -0.38% | 215 |
| Oct 15, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.19% | 1,060 |
| Oct 13, 2026 | 5.35 | 5.35 | 5.21 | 5.21 | 5.21 | -2.62% | 7,350 |
| Oct 9, 2026 | 5.25 | 5.35 | 5.25 | 5.35 | 5.35 | 1.42% | 2,150 |
| Oct 7, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 1.44% | 4,787 |
| Oct 6, 2026 | 5.40 | 5.40 | 5.20 | 5.20 | 5.20 | 1.96% | 788 |
| Oct 5, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | 115 |
| Oct 1, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -6.48% | 575 |
| Sep 30, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 3.75% | 1,036 |
| Sep 29, 2026 | 5.00 | 5.21 | 5.00 | 5.21 | 5.21 | 4.10% | 7,624 |
| Sep 28, 2026 | 5.20 | 5.20 | 5.00 | 5.00 | 5.00 | - | 6,850 |
| Sep 25, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.38% | 5,000 |
| Sep 24, 2026 | 5.25 | 5.25 | 4.89 | 5.07 | 5.07 | -8.32% | 11,000 |
| Sep 22, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 4.34% | 1,000 |
| Sep 21, 2026 | 5.50 | 5.53 | 5.30 | 5.30 | 5.30 | -3.20% | 3,384 |
| Sep 18, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 3.40% | 523 |
| Sep 17, 2026 | 5.60 | 5.60 | 5.30 | 5.30 | 5.30 | 1.63% | 1,100 |
| Sep 14, 2026 | 5.04 | 5.21 | 5.04 | 5.21 | 5.21 | 4.20% | 8,924 |
| Sep 11, 2026 | 5.23 | 5.23 | 5.00 | 5.00 | 5.00 | - | 7,500 |
| Sep 9, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 5.26% | 5,042 |
| Sep 4, 2026 | 4.54 | 4.75 | 4.53 | 4.75 | 4.75 | 2.15% | 2,520 |
| Sep 3, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -1.06% | 5,000 |
| Sep 2, 2026 | 4.98 | 4.98 | 4.70 | 4.70 | 4.70 | 9.05% | 3,018 |
| Sep 1, 2026 | 4.65 | 4.68 | 4.31 | 4.31 | 4.31 | -11.16% | 7,015 |
| Aug 31, 2026 | 4.80 | 4.85 | 4.80 | 4.85 | 4.85 | 0.44% | 506 |
| Aug 28, 2026 | 4.72 | 4.83 | 4.72 | 4.83 | 4.83 | -3.40% | 2,500 |
| Aug 27, 2026 | 4.90 | 5.03 | 4.79 | 5.00 | 5.00 | - | 1,898 |
| Aug 26, 2026 | 4.99 | 5.00 | 4.85 | 5.00 | 5.00 | -0.60% | 1,439 |
| Aug 25, 2026 | 5.04 | 5.04 | 5.03 | 5.03 | 5.03 | 3.29% | 3,000 |
| Aug 24, 2026 | 4.75 | 4.87 | 4.75 | 4.87 | 4.87 | 1.31% | 711 |
| Aug 21, 2026 | 4.95 | 4.95 | 4.80 | 4.81 | 4.81 | 2.06% | 1,140 |
| Aug 20, 2026 | 4.75 | 4.96 | 4.71 | 4.71 | 4.71 | -1.87% | 5,410 |
| Aug 19, 2026 | 4.88 | 4.88 | 4.80 | 4.80 | 4.80 | -2.04% | 991 |
| Aug 18, 2026 | 4.95 | 5.00 | 4.88 | 4.90 | 4.90 | -5.86% | 6,115 |
| Aug 17, 2026 | 5.15 | 5.35 | 5.15 | 5.21 | 5.21 | -3.61% | 18,746 |
| Aug 14, 2026 | 5.20 | 5.50 | 5.18 | 5.40 | 5.40 | 0.75% | 1,169 |
| Aug 13, 2026 | 5.35 | 5.36 | 5.13 | 5.36 | 5.36 | 7.20% | 2,335 |
| Aug 12, 2026 | 5.20 | 5.30 | 5.00 | 5.00 | 5.00 | -1.96% | 3,612 |