Smartoptics Group ASA (SMOPF)
OTCMKTS · Delayed Price · Currency is USD
4.750
0.00 (0.00%)
At close: Sep 4, 2026
SMOPF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 5.24 | 5.24 | 5.10 | 5.10 | 5.10 | -2.39% | 4,940 |
| 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 |