Oslo - Delayed Quote
NOK
SpareBank 1 SMN (MING.OL)
216.15
-1.20
(-0.55%)
At close: 4:29:58 PM GMT+1
Currency in NOK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
216.10
218.15
213.10
216.15
216.15
103,192
Oct 29, 2026
221.15
221.85
217.35
217.35
217.35
159,692
Oct 28, 2026
219.55
223.00
219.55
222.25
222.25
106,890
Oct 27, 2026
216.00
220.95
216.00
220.75
220.75
184,604
Oct 26, 2026
215.00
217.10
214.00
216.70
216.70
86,425
Oct 23, 2026
214.95
214.95
211.95
212.70
212.70
48,261
Oct 22, 2026
216.25
217.75
213.85
215.15
215.15
95,145
Oct 21, 2026
213.60
216.15
213.60
216.00
216.00
59,234
Oct 20, 2026
213.00
213.55
212.00
212.80
212.80
69,229
Oct 19, 2026
215.65
215.65
212.50
213.00
213.00
72,312
Oct 16, 2026
215.80
217.55
215.40
215.75
215.75
51,877
Oct 15, 2026
216.00
216.45
213.00
215.30
215.30
248,571
Oct 14, 2026
214.55
217.45
213.45
216.25
216.25
74,980
Oct 13, 2026
211.40
216.60
211.40
215.80
215.80
113,924
Oct 12, 2026
208.50
210.85
207.80
208.00
208.00
54,272
Oct 9, 2026
209.10
209.65
207.80
209.00
209.00
70,889
Oct 8, 2026
209.45
210.20
207.50
209.35
209.35
75,974
Oct 7, 2026
212.50
213.00
209.25
209.45
209.45
71,307
Oct 6, 2026
214.50
215.45
213.00
213.00
213.00
78,758
Oct 5, 2026
212.35
214.20
211.90
213.65
213.65
67,373
Oct 2, 2026
211.40
212.85
209.60
212.20
212.20
174,565
Oct 1, 2026
214.20
215.40
211.40
211.40
211.40
140,885
Sep 30, 2026
218.25
219.95
217.65
218.20
218.20
171,023
Sep 29, 2026
220.10
220.65
218.00
218.25
218.25
317,990
Sep 28, 2026
221.35
222.90
220.40
220.40
220.40
74,972
Sep 25, 2026
218.00
220.95
217.50
220.40
220.40
106,697
Sep 24, 2026
216.60
218.90
216.25
217.50
217.50
61,960
Sep 23, 2026
219.00
219.20
215.45
217.05
217.05
88,026
Sep 22, 2026
216.75
219.65
216.30
219.45
219.45
104,005
Sep 21, 2026
217.00
218.15
215.75
217.10
217.10
78,917
Sep 18, 2026
217.65
217.65
214.70
216.75
216.75
121,847
Sep 17, 2026
215.00
218.45
215.00
217.00
217.00
137,272
Sep 16, 2026
211.70
215.30
211.70
215.00
215.00
48,479
Sep 15, 2026
212.55
215.45
210.00
214.35
214.35
74,043
Sep 14, 2026
215.10
216.45
213.00
213.00
213.00
93,986
Sep 11, 2026
213.50
215.70
213.50
214.75
214.75
255,107
Sep 10, 2026
212.60
215.00
212.60
213.45
213.45
55,235
Sep 9, 2026
215.00
215.00
211.15
213.35
213.35
112,895
Sep 8, 2026
216.25
216.60
213.80
215.15
215.15
52,577
Sep 7, 2026
215.45
216.95
214.30
216.05
216.05
130,079
Sep 4, 2026
214.55
215.90
212.75
215.70
215.70
89,628
Sep 3, 2026
212.20
214.70
212.05
214.55
214.55
67,623
Sep 2, 2026
211.95
213.80
211.60
212.95
212.95
176,355
Sep 1, 2026
210.80
211.70
207.40
211.70
211.70
171,921
Aug 31, 2026
212.40
213.25
210.85
211.80
211.80
148,549
Aug 28, 2026
212.00
212.75
211.10
212.65
212.65
57,736
Aug 27, 2026
211.65
213.15
210.95
211.60
211.60
131,401
Aug 26, 2026
210.15
211.25
209.85
210.80
210.80
103,244
Aug 25, 2026
207.50
210.70
207.50
210.00
210.00
91,382
Aug 24, 2026
204.60
208.30
203.75
207.45
207.45
125,918
Aug 21, 2026
203.20
206.00
203.20
204.60
204.60
61,432
Aug 20, 2026
202.10
203.50
202.00
203.10
203.10
50,079
Aug 19, 2026
203.00
203.50
200.95
202.20
202.20
74,200
Aug 18, 2026
207.65
207.65
202.60
202.95
202.95
66,511
Aug 17, 2026
205.45
208.80
204.70
208.00
208.00
149,038
Aug 14, 2026
202.00
205.60
202.00
202.05
202.05
111,471
Aug 13, 2026
192.98
204.75
192.98
201.95
201.95
200,768
Aug 12, 2026
193.00
193.80
191.24
193.60
193.60
91,998
Aug 11, 2026
195.00
196.10
193.02
193.38
193.38
125,749
Aug 10, 2026
197.16
198.50
195.98
196.72
196.72
127,178
Aug 7, 2026
201.70
202.00
199.26
201.15
201.15
46,993
Aug 6, 2026
201.10
202.45
199.42
201.75
201.75
86,617
Aug 5, 2026
199.00
200.80
197.42
199.42
199.42
132,137
Aug 4, 2026
198.00
199.68
197.20
198.92
198.92
70,115
Aug 3, 2026
197.32
198.30
195.90
197.78
197.78
73,678
Jul 31, 2026
196.60
197.32
196.24
196.32
196.32
94,730
Jul 30, 2026
193.60
197.22
193.50
196.54
196.54
76,060
Jul 29, 2026
197.00
197.18
192.64
194.04
194.04
47,505
Jul 28, 2026
195.00
197.12
195.00
196.32
196.32
64,986
Jul 27, 2026
194.00
195.28
193.28
195.00
195.00
38,906
Jul 24, 2026
193.48
195.00
193.48
193.72
193.72
30,542
Jul 23, 2026
196.42
197.00
192.86
193.46
193.46
81,814
Jul 22, 2026
196.50
197.60
195.76
197.20
197.20
56,708
Jul 21, 2026
193.36
195.90
192.04
195.90
195.90
70,501
Jul 20, 2026
196.40
196.40
192.92
193.24
193.24
50,034
Jul 17, 2026
195.42
196.98
194.00
195.02
195.02
58,022
Jul 16, 2026
193.30
196.86
193.30
195.50
195.50
60,557
Jul 15, 2026
193.42
194.24
191.12
193.98
193.98
108,574
Jul 14, 2026
194.00
194.00
189.72
192.76
192.76
114,660
Jul 13, 2026
194.80
196.94
193.94
195.36
195.36
58,205
Jul 10, 2026
196.00
196.00
193.96
194.88
194.88
60,499
Jul 9, 2026
195.00
198.54
194.10
195.44
195.44
80,353
Jul 8, 2026
193.20
195.98
192.14
194.00
194.00
83,934
Jul 7, 2026
191.48
193.98
190.80
193.04
193.04
279,258
Jul 6, 2026
192.00
192.48
190.00
190.00
190.00
126,581
Jul 3, 2026
191.00
191.48
189.70
191.00
191.00
67,922
Jul 2, 2026
188.50
189.94
188.10
189.76
189.76
191,633
Jul 1, 2026
188.18
188.22
186.36
188.02
188.02
109,582
Jun 30, 2026
191.00
191.00
187.04
188.00
188.00
189,452
Jun 29, 2026
191.00
191.54
189.14
190.36
190.36
64,772
Jun 26, 2026
190.00
193.08
189.50
190.54
190.54
64,077
Jun 25, 2026
190.90
190.90
188.84
189.68
189.68
195,897
Jun 24, 2026
188.50
190.56
186.02
189.26
189.26
143,574
Jun 23, 2026
191.66
192.30
188.04
188.04
188.04
125,333
Jun 22, 2026
191.00
192.74
190.76
192.04
192.04
67,731
Jun 19, 2026
190.50
191.66
189.14
190.76
190.76
198,103
Jun 18, 2026
189.38
191.34
189.38
190.16
190.16
77,790
Jun 17, 2026
189.86
190.02
187.36
189.98
189.98
90,243
Jun 16, 2026
191.70
191.70
188.30
189.94
189.94
95,369
Jun 15, 2026
192.00
194.60
189.16
190.10
190.10
60,080
Jun 12, 2026
188.00
191.76
188.00
191.26
191.26
51,268
Jun 11, 2026
189.00
189.00
186.74
187.94
187.94
68,638
Jun 10, 2026
189.48
190.38
188.58
189.66
189.66
75,105
Jun 9, 2026
188.60
189.78
187.96
189.48
189.48
67,418
Jun 8, 2026
188.40
189.92
187.46
187.80
187.80
68,855
Jun 5, 2026
187.50
190.48
187.38
188.44
188.44
98,841
Jun 4, 2026
187.60
188.46
186.52
187.64
187.64
87,965
Jun 3, 2026
186.90
187.58
185.92
187.56
187.56
230,462
Jun 2, 2026
188.58
188.94
186.30
187.00
187.00
103,945
Jun 1, 2026
192.98
193.00
188.46
189.40
189.40
174,828
May 29, 2026
192.28
193.30
190.64
191.98
191.98
357,050
May 28, 2026
190.00
194.32
189.70
191.90
191.90
124,431
May 27, 2026
190.10
191.50
188.24
190.24
190.24
140,411
May 26, 2026
192.50
193.58
189.62
189.76
189.76
159,279
May 22, 2026
191.62
191.82
189.34
190.08
190.08
160,787
May 21, 2026
190.00
193.70
189.62
191.62
191.62
126,667
May 20, 2026
189.60
190.46
188.16
189.68
189.68
117,359
May 19, 2026
188.92
190.70
188.30
190.18
190.18
129,915
May 18, 2026
187.50
188.74
184.68
188.12
188.12
162,229
May 15, 2026
187.90
189.16
186.50
186.94
186.94
150,700
May 13, 2026
187.44
188.20
186.06
187.02
187.02
264,543
May 12, 2026
193.00
193.26
187.18
187.46
187.46
223,884
May 11, 2026
194.20
195.20
192.00
194.26
194.26
161,784
May 8, 2026
195.22
195.22
190.80
194.20
194.20
182,038
May 7, 2026
204.00
204.05
194.50
194.50
194.50
435,371
May 6, 2026
203.10
204.50
202.25
203.50
203.50
108,985
May 5, 2026
204.00
205.20
201.50
202.50
202.50
94,036
May 4, 2026
207.00
207.70
202.50
204.40
204.40
151,795
Apr 30, 2026
207.00
207.00
204.80
206.80
206.80
62,151
Apr 29, 2026
208.95
208.95
206.70
207.20
207.20
49,983
Apr 28, 2026
207.05
209.60
205.55
207.55
207.55
94,380
Apr 27, 2026
206.65
206.80
205.00
205.65
205.65
75,287
Apr 24, 2026
206.50
207.00
204.50
206.80
206.80
117,899
Apr 23, 2026
208.80
208.80
203.50
205.35
205.35
128,673
Apr 22, 2026
211.00
211.75
208.95
209.65
209.65
74,895
Apr 21, 2026
210.50
211.45
208.20
211.00
211.00
99,619
Apr 20, 2026
210.40
210.80
209.30
210.50
210.50
349,684
Apr 17, 2026
212.50
212.80
209.55
210.20
210.20
135,924
Apr 16, 2026
212.25
212.55
210.60
211.80
211.80
97,007
Apr 15, 2026
214.00
214.00
211.40
211.80
211.80
96,624
Apr 14, 2026
213.00
214.30
211.60
213.25
213.25
86,265
Apr 13, 2026
212.40
213.50
211.40
211.40
211.40
154,986
Apr 10, 2026
211.15
212.95
211.15
211.45
211.45
169,846
Apr 9, 2026
208.35
210.70
207.00
210.35
210.35
160,114
Apr 8, 2026
207.65
208.60
205.00
207.40
207.40
210,542
Apr 7, 2026
205.25
207.00
203.45
205.85
205.85
126,552
Apr 1, 2026
207.90
207.90
203.95
205.50
205.50
130,900
Mar 31, 2026
202.55
206.65
201.20
206.65
206.65
359,026
Mar 30, 2026
194.56
202.50
193.12
201.75
201.75
288,156
Mar 27, 2026
13.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 27, 2026
194.72
195.58
192.70
195.10
195.10
408,920
Mar 26, 2026
208.00
208.95
206.60
207.75
194.25
296,430
Mar 25, 2026
208.60
209.60
206.60
207.50
194.02
177,580
Mar 24, 2026
208.10
208.30
205.90
206.45
193.03
177,410
Mar 23, 2026
204.90
209.15
201.80
208.90
195.33
165,711
Mar 20, 2026
211.50
212.35
206.35
206.35
192.94
217,138
Mar 19, 2026
211.00
212.65
209.05
210.20
196.54
210,206
Mar 18, 2026
210.00
213.90
209.45
211.30
197.57
142,247
Mar 17, 2026
211.00
211.40
207.70
207.75
194.25
152,324
Mar 16, 2026
210.45
211.80
208.50
210.35
196.68
83,777
Mar 13, 2026
208.10
212.80
207.80
210.45
196.77
142,618
Mar 12, 2026
210.40
210.40
208.35
208.40
194.86
93,581
Mar 11, 2026
210.00
210.50
208.05
210.25
196.59
104,251
Mar 10, 2026
210.10
211.50
208.95
209.90
196.26
115,437
Mar 9, 2026
207.00
207.45
204.55
207.05
193.60
136,305
Mar 6, 2026
212.05
212.05
207.65
207.95
194.44
124,728
Mar 5, 2026
213.40
213.65
210.65
211.35
197.62
81,244
Mar 4, 2026
207.80
212.65
206.25
212.65
198.83
151,342
Mar 3, 2026
211.60
211.60
206.05
207.75
194.25
160,336
Mar 2, 2026
211.55
213.00
208.65
212.65
198.83
101,557
Feb 27, 2026
213.00
214.85
211.90
213.50
199.63
197,422
Feb 26, 2026
214.00
214.00
211.15
212.40
198.60
71,365
Feb 25, 2026
210.60
213.95
209.25
213.15
199.30
109,636
Feb 24, 2026
212.55
212.55
210.05
210.35
196.68
125,935
Feb 23, 2026
213.50
215.30
212.50
213.25
199.39
109,091
Feb 20, 2026
209.05
212.90
209.00
212.80
198.97
129,862
Feb 19, 2026
210.80
210.90
207.90
209.05
195.47
128,344
Feb 18, 2026
208.50
211.40
207.50
210.80
197.10
185,064
Feb 17, 2026
207.35
208.95
206.30
208.30
194.76
85,875
Feb 16, 2026
205.15
209.55
205.15
207.00
193.55
154,217
Feb 13, 2026
203.80
206.90
202.20
203.40
190.18
209,242
Feb 12, 2026
200.20
207.90
200.00
203.25
190.04
281,142
Feb 11, 2026
200.75
201.45
196.50
197.66
184.82
123,317
Feb 10, 2026
198.32
201.45
197.50
200.70
187.66
163,263
Feb 9, 2026
200.00
200.05
196.58
197.24
184.42
141,747
Feb 6, 2026
196.02
200.00
195.58
200.00
187.00
143,973
Feb 5, 2026
196.00
196.90
195.00
196.12
183.38
119,250
Feb 4, 2026
194.76
197.00
194.50
196.00
183.26
187,969
Feb 3, 2026
196.00
196.14
193.50
194.48
181.84
89,360
Feb 2, 2026
193.30
195.98
192.50
194.90
182.24
116,455
Jan 30, 2026
193.50
194.48
192.54
193.64
181.06
128,762
Jan 29, 2026
194.82
194.82
192.04
193.00
180.46
162,490
Jan 28, 2026
195.64
195.64
192.40
194.90
182.24
169,314
Jan 27, 2026
195.94
197.00
195.14
195.30
182.61
180,362
Jan 26, 2026
197.00
197.48
194.56
194.96
182.29
69,606
Jan 23, 2026
197.10
197.80
196.20
196.62
183.84
77,576
Jan 22, 2026
196.94
197.66
195.16
197.10
184.29
93,604
Jan 21, 2026
197.52
197.52
191.80
195.62
182.91
130,909
Jan 20, 2026
197.72
198.48
196.70
197.78
184.93
84,938
Jan 19, 2026
199.50
199.50
196.64
198.24
185.36
89,080
Jan 16, 2026
201.05
202.90
200.05
201.35
188.27
85,950
Jan 15, 2026
199.06
201.25
199.06
200.60
187.56
182,155
Jan 14, 2026
197.00
199.20
195.70
198.90
185.98
154,257
Jan 13, 2026
197.50
198.44
196.56
197.00
184.20
152,084
Jan 12, 2026
196.24
197.40
195.78
196.60
183.82
104,443
Jan 9, 2026
198.32
198.34
195.60
195.60
182.89
177,372
Jan 8, 2026
196.20
198.70
196.20
198.48
185.58
73,682
Jan 7, 2026
198.76
198.76
196.32
196.40
183.64
154,669
Jan 6, 2026
200.05
200.70
198.08
198.70
185.79
112,159
Jan 5, 2026
202.75
203.00
199.02
199.74
186.76
103,480
Jan 2, 2026
205.05
205.05
201.10
202.65
189.48
88,469
Dec 30, 2025
204.40
206.70
204.00
206.05
192.66
125,529
Dec 29, 2025
205.05
205.10
203.80
204.35
191.07
88,809
Dec 23, 2025
203.00
204.70
202.50
204.45
191.16
127,306
Dec 22, 2025
200.85
203.50
200.50
202.10
188.97
135,643
Dec 19, 2025
198.26
200.90
197.46
200.40
187.38
170,451
Dec 18, 2025
196.72
199.00
196.72
197.34
184.52
39,084
Dec 17, 2025
197.72
197.72
195.18
197.14
184.33
58,597
Dec 16, 2025
198.00
198.98
196.68
196.74
183.96
58,183
Dec 15, 2025
194.50
199.98
194.50
197.80
184.95
106,224
Dec 12, 2025
196.56
197.18
194.30
194.30
181.67
67,269
Dec 11, 2025
195.60
196.90
195.12
195.42
182.72
88,142
Dec 10, 2025
195.70
195.96
194.28
195.60
182.89
47,912
Dec 9, 2025
195.60
197.22
194.80
195.70
182.98
40,125
Dec 8, 2025
196.16
196.38
194.22
194.80
182.14
56,830
Dec 5, 2025
194.10
196.50
194.06
195.76
183.04
67,220
Dec 4, 2025
197.00
197.40
193.58
193.58
181.00
70,788
Dec 3, 2025
195.10
196.72
194.00
196.26
183.51
67,845
Dec 2, 2025
191.98
195.10
191.90
194.40
181.77
97,741
Dec 1, 2025
191.48
192.42
189.62
192.42
179.92
73,991
Nov 28, 2025
192.00
192.00
190.14
191.48
179.04
103,239
Nov 27, 2025
191.00
192.00
190.30
192.00
179.52
44,589
Nov 26, 2025
191.74
191.74
189.88
190.60
178.21
41,297
Nov 25, 2025
188.00
190.66
187.76
190.16
177.80
126,464
Nov 24, 2025
186.72
188.84
186.72
188.52
176.27
134,656
Nov 21, 2025
185.48
186.30
183.00
186.30
174.19
149,313
Nov 20, 2025
183.58
185.68
183.58
184.92
172.90
145,040
Nov 19, 2025
183.94
183.94
181.72
183.62
171.69
234,376
Nov 18, 2025
185.50
185.50
182.48
182.56
170.70
136,839
Nov 17, 2025
184.50
186.00
184.12
186.00
173.91
90,856
Nov 14, 2025
186.20
186.20
183.22
184.50
172.51
167,521
Nov 13, 2025
186.10
186.58
185.04
186.30
174.19
117,962
Nov 12, 2025
186.00
187.98
185.60
186.18
174.08
191,818
Nov 11, 2025
185.60
187.42
185.60
186.46
174.34
107,411
Nov 10, 2025
185.44
185.98
184.10
185.52
173.46
54,602
Nov 7, 2025
185.90
187.76
184.50
185.26
173.22
184,989
Nov 6, 2025
189.50
189.74
186.98
186.98
174.83
169,094
Nov 5, 2025
192.00
192.00
187.08
188.50
176.25
149,951
Nov 4, 2025
192.00
192.00
188.60
190.22
177.86
78,629
Nov 3, 2025
186.30
192.20
186.30
192.14
179.65
257,952
Oct 31, 2025
188.90
190.00
185.24
186.26
174.16
239,181
Oct 30, 2025
191.80
191.80
188.64
188.76
176.49
57,852
