Smartoptics Group ASA (SMOPF)
OTCMKTS · Delayed Price · Currency is USD
4.525
-0.165 (-3.52%)
At close: Jul 20, 2026
SMOPF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 5.80 | 6.05 | 5.64 | 5.73 | 5.73 | -0.99% | 18,972 |
| May 20, 2026 | 5.70 | 5.79 | 5.70 | 5.79 | 5.79 | 1.51% | 2,705 |
| May 19, 2026 | 6.10 | 6.10 | 5.40 | 5.70 | 5.70 | -0.35% | 2,800 |
| May 18, 2026 | 6.20 | 6.20 | 5.72 | 5.72 | 5.72 | -6.99% | 87,432 |
| May 15, 2026 | 6.23 | 6.28 | 6.10 | 6.15 | 6.15 | -0.16% | 22,616 |
| May 14, 2026 | 6.60 | 6.60 | 6.16 | 6.16 | 6.16 | -1.68% | 29,108 |
| May 13, 2026 | 6.28 | 6.28 | 6.00 | 6.27 | 6.27 | 1.87% | 30,309 |
| May 12, 2026 | 6.03 | 6.15 | 5.85 | 6.15 | 6.15 | 1.65% | 21,035 |
| May 11, 2026 | 5.90 | 6.30 | 5.75 | 6.05 | 6.05 | 8.42% | 75,337 |
| May 8, 2026 | 5.50 | 5.58 | 5.15 | 5.58 | 5.58 | 2.57% | 65,993 |
| May 7, 2026 | 5.81 | 6.05 | 5.42 | 5.44 | 5.44 | -13.73% | 46,720 |
| May 6, 2026 | 6.40 | 6.59 | 5.92 | 6.31 | 6.31 | -6.58% | 67,244 |
| May 5, 2026 | 6.55 | 6.75 | 6.37 | 6.75 | 6.75 | 12.69% | 59,115 |
| May 4, 2026 | 6.10 | 6.40 | 5.84 | 5.99 | 5.99 | 6.96% | 122,579 |