Oslo - Delayed Quote
NOK
Smartoptics Group ASA (SMOP.OL)
55.60
-1.40
(-2.46%)
At close: 4:29:00 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
Nov 3, 2026
55.80
56.00
53.00
55.60
55.60
416,932
Nov 2, 2026
55.60
57.20
55.00
57.00
57.00
256,567
Oct 30, 2026
56.00
56.80
54.20
56.00
56.00
757,669
Oct 29, 2026
57.20
59.20
56.20
57.00
57.00
1,620,043
Oct 28, 2026
49.80
51.80
49.50
51.00
51.00
468,809
Oct 27, 2026
46.80
49.60
46.50
49.20
49.20
255,422
Oct 26, 2026
44.20
46.80
44.00
46.60
46.60
135,632
Oct 23, 2026
44.80
45.70
44.10
44.50
44.50
171,980
Oct 22, 2026
48.00
48.40
44.90
44.90
44.90
246,346
Oct 21, 2026
48.70
49.10
48.00
48.40
48.40
123,193
Oct 20, 2026
48.10
49.30
47.70
48.70
48.70
123,982
Oct 19, 2026
50.20
50.60
48.40
49.30
49.30
131,795
Oct 16, 2026
50.20
51.60
49.70
50.80
50.80
96,540
Oct 15, 2026
51.40
51.40
48.20
48.80
48.80
350,852
Oct 14, 2026
51.80
53.80
51.20
52.20
52.20
275,279
Oct 13, 2026
49.80
52.00
48.60
51.80
51.80
208,325
Oct 12, 2026
50.00
52.20
50.00
50.80
50.80
80,769
Oct 9, 2026
50.80
52.00
50.80
51.20
51.20
229,951
Oct 8, 2026
50.20
51.80
49.00
50.60
50.60
203,927
Oct 7, 2026
51.40
52.60
50.00
50.80
50.80
100,195
Oct 6, 2026
50.00
52.20
49.40
52.00
52.00
461,835
Oct 5, 2026
50.20
51.00
48.00
48.40
48.40
224,058
Oct 2, 2026
48.40
50.20
48.30
49.90
49.90
232,068
Oct 1, 2026
48.30
49.00
47.80
48.40
48.40
154,549
Sep 30, 2026
49.30
50.20
48.30
48.80
48.80
133,619
Sep 29, 2026
47.70
49.40
47.30
49.40
49.40
77,330
Sep 28, 2026
49.30
49.30
48.00
48.10
48.10
79,166
Sep 25, 2026
51.00
51.00
49.00
49.00
49.00
60,859
Sep 24, 2026
51.60
52.00
48.80
49.40
49.40
140,555
Sep 23, 2026
49.60
52.20
49.60
52.00
52.00
95,352
Sep 22, 2026
52.60
52.60
51.60
51.80
51.80
47,131
Sep 21, 2026
52.20
52.80
51.60
52.60
52.60
85,250
Sep 18, 2026
50.60
52.40
48.80
51.80
51.80
381,187
Sep 17, 2026
46.70
50.40
46.40
50.20
50.20
200,217
Sep 16, 2026
46.00
46.90
45.50
46.40
46.40
97,270
Sep 15, 2026
45.00
46.30
44.60
45.00
45.00
140,187
Sep 14, 2026
48.10
48.10
44.90
45.10
45.10
207,609
Sep 11, 2026
47.50
48.80
46.60
48.40
48.40
126,995
Sep 10, 2026
46.90
47.50
45.60
46.50
46.50
258,467
Sep 9, 2026
45.20
47.60
45.10
47.60
47.60
226,442
Sep 8, 2026
45.20
46.30
44.90
45.40
45.40
163,154
Sep 7, 2026
45.20
46.10
44.50
46.00
46.00
218,542
Sep 4, 2026
44.10
45.30
43.70
43.90
43.90
125,379
Sep 3, 2026
43.40
44.70
43.10
44.40
44.40
251,674
Sep 2, 2026
42.80
43.60
42.80
43.20
43.20
203,808
Sep 1, 2026
44.40
44.60
42.90
43.10
43.10
222,050
Aug 31, 2026
46.40
46.40
44.20
44.50
44.50
419,096
Aug 28, 2026
46.20
46.20
44.80
44.80
44.80
167,069
Aug 27, 2026
46.40
46.40
45.10
45.60
45.60
166,740
Aug 26, 2026
47.10
47.10
44.80
45.20
45.20
146,327
Aug 25, 2026
43.60
46.60
43.60
45.60
45.60
132,948
Aug 24, 2026
44.50
45.00
43.60
43.60
43.60
196,450
Aug 21, 2026
44.20
45.70
44.20
45.00
45.00
81,003
Aug 20, 2026
44.00
44.90
43.80
44.20
44.20
90,334
Aug 19, 2026
45.50
45.60
44.10
44.10
44.10
163,593
Aug 18, 2026
46.60
47.70
45.60
45.60
45.60
149,138
Aug 17, 2026
49.50
49.50
47.50
47.50
47.50
125,919
Aug 14, 2026
48.00
49.40
47.60
49.20
49.20
210,858
Aug 13, 2026
47.40
48.40
47.00
48.30
48.30
106,428
Aug 12, 2026
48.10
49.00
47.50
47.60
47.60
138,448
Aug 11, 2026
47.60
48.00
47.00
47.50
47.50
110,527
Aug 10, 2026
47.00
49.70
46.70
48.40
48.40
250,814
Aug 7, 2026
47.00
47.00
45.20
46.30
46.30
188,808
Aug 6, 2026
46.60
46.60
44.90
46.30
46.30
156,661
Aug 5, 2026
46.30
47.70
46.10
46.10
46.10
302,802
Aug 4, 2026
43.60
46.70
43.60
45.60
45.60
299,983
Aug 3, 2026
44.00
44.40
42.90
43.40
43.40
167,053
Jul 31, 2026
46.40
46.80
43.60
43.60
43.60
207,404
Jul 30, 2026
43.10
44.70
42.10
44.20
44.20
189,297
Jul 29, 2026
45.20
45.30
43.10
43.40
43.40
142,102
Jul 28, 2026
45.00
46.00
43.10
43.10
43.10
358,548
Jul 27, 2026
43.70
44.80
43.70
44.20
44.20
93,712
Jul 24, 2026
44.00
45.90
43.80
43.80
43.80
126,786
Jul 23, 2026
44.40
46.10
44.20
44.50
44.50
153,513
Jul 22, 2026
45.70
45.70
44.10
44.80
44.80
64,316
Jul 21, 2026
43.00
45.10
43.00
44.80
44.80
80,537
Jul 20, 2026
43.90
44.40
42.80
43.40
43.40
134,703
Jul 17, 2026
43.30
44.30
42.50
44.30
44.30
179,500
Jul 16, 2026
44.50
45.00
43.00
45.00
45.00
186,987
Jul 15, 2026
46.80
46.80
44.40
44.40
44.40
224,793
Jul 14, 2026
50.20
50.20
46.00
46.00
46.00
564,691
Jul 13, 2026
51.00
53.40
49.90
49.90
49.90
802,325
Jul 10, 2026
46.40
47.00
45.30
45.30
45.30
175,682
Jul 9, 2026
45.30
46.50
44.70
45.70
45.70
125,707
Jul 8, 2026
45.30
45.30
43.90
44.40
44.40
170,113
Jul 7, 2026
47.90
47.90
45.50
45.50
45.50
133,020
Jul 6, 2026
48.40
48.40
45.90
47.40
47.40
146,999
Jul 3, 2026
49.20
49.30
48.10
48.40
48.40
69,538
Jul 2, 2026
49.00
50.00
48.50
48.60
48.60
182,156
Jul 1, 2026
49.30
51.00
49.20
51.00
51.00
74,088
Jun 30, 2026
49.80
50.40
49.10
50.00
50.00
126,720
Jun 29, 2026
49.40
49.80
48.50
49.00
49.00
118,372
Jun 26, 2026
49.80
49.80
47.50
47.50
47.50
151,421
Jun 25, 2026
51.00
51.40
49.30
50.00
50.00
153,897
Jun 24, 2026
51.00
51.00
49.40
50.20
50.20
137,493
Jun 23, 2026
53.80
53.80
49.90
51.20
51.20
203,339
Jun 22, 2026
53.40
54.60
52.40
53.80
53.80
149,496
Jun 19, 2026
52.40
53.40
52.20
53.40
53.40
84,112
Jun 18, 2026
53.60
54.40
52.00
53.20
53.20
243,147
Jun 17, 2026
52.40
54.40
52.40
53.80
53.80
359,804
Jun 16, 2026
53.80
54.00
51.20
51.20
51.20
197,294
Jun 15, 2026
54.80
56.20
53.60
53.60
53.60
156,117
Jun 12, 2026
52.00
54.40
51.80
54.00
54.00
310,553
Jun 11, 2026
50.80
51.80
50.60
50.60
50.60
175,977
Jun 10, 2026
54.00
54.00
51.00
51.00
51.00
495,160
Jun 9, 2026
56.20
57.00
54.60
54.80
54.80
492,035
Jun 8, 2026
59.00
59.00
56.40
56.40
56.40
258,838
Jun 5, 2026
61.20
62.00
59.80
60.00
60.00
227,547
Jun 4, 2026
63.00
63.00
59.80
61.00
61.00
283,198
Jun 3, 2026
65.20
65.20
62.20
62.60
62.60
202,783
Jun 2, 2026
62.60
66.00
62.20
64.00
64.00
340,780
Jun 1, 2026
65.40
65.40
61.40
62.00
62.00
166,523
May 29, 2026
61.80
64.00
60.40
64.00
64.00
1,035,080
May 28, 2026
59.20
61.20
58.80
60.60
60.60
183,099
May 27, 2026
61.40
62.00
59.20
59.40
59.40
272,344
May 26, 2026
58.00
61.20
57.00
61.20
61.20
532,250
May 22, 2026
54.60
57.80
54.60
56.80
56.80
206,909
May 21, 2026
54.60
55.20
53.40
54.00
54.00
312,999
May 20, 2026
53.60
54.80
53.20
54.20
54.20
263,461
May 19, 2026
55.60
56.00
52.40
53.00
53.00
760,814
May 18, 2026
58.00
58.40
56.20
57.00
57.00
460,840
May 15, 2026
58.00
59.80
55.00
58.40
58.40
642,197
May 13, 2026
56.00
57.60
52.80
56.40
56.40
575,869
May 12, 2026
54.20
55.20
52.20
54.40
54.40
506,203
May 11, 2026
50.40
53.60
49.30
53.40
53.40
794,262
May 8, 2026
0.6
Dividend
Dividends on any given ex-date include regular and any special dividends
May 8, 2026
51.40
51.60
47.50
48.40
48.40
706,552
May 7, 2026
51.00
55.00
50.00
51.80
51.20
913,836
May 6, 2026
60.60
61.00
56.40
56.60
55.94
421,237
May 5, 2026
56.80
60.00
56.20
59.00
58.32
459,487
May 4, 2026
55.20
56.20
54.00
56.00
55.35
676,881
Apr 30, 2026
50.80
52.80
50.20
52.40
51.79
304,963
Apr 29, 2026
53.00
53.40
50.40
51.20
50.61
350,320
Apr 28, 2026
53.00
53.80
50.00
51.80
51.20
321,671
Apr 27, 2026
50.80
53.60
49.60
53.00
52.39
866,703
Apr 24, 2026
50.40
50.60
49.10
49.10
48.53
91,279
Apr 23, 2026
50.40
50.40
49.20
49.50
48.93
182,852
Apr 22, 2026
49.30
50.40
49.20
49.80
49.22
274,343
Apr 21, 2026
49.90
49.90
48.30
48.50
47.94
79,436
Apr 20, 2026
50.40
51.00
49.40
49.50
48.93
55,608
Apr 17, 2026
49.80
51.00
49.80
50.00
49.42
160,232
Apr 16, 2026
49.60
50.60
48.30
49.40
48.83
221,156
Apr 15, 2026
51.40
52.00
49.40
49.80
49.22
150,868
Apr 14, 2026
49.50
50.80
49.30
50.20
49.62
242,424
Apr 13, 2026
48.00
49.50
47.60
49.50
48.93
99,153
Apr 10, 2026
48.40
48.90
48.00
48.50
47.94
196,003
Apr 9, 2026
46.70
48.50
46.60
47.50
46.95
152,265
Apr 8, 2026
44.60
46.40
44.50
46.40
45.86
138,932
Apr 7, 2026
46.00
46.00
42.60
43.00
42.50
227,880
Apr 1, 2026
44.00
45.00
44.00
44.40
43.89
55,338
Mar 31, 2026
41.30
44.20
40.60
43.60
43.09
122,858
Mar 30, 2026
40.10
42.00
39.60
41.30
40.82
99,257
Mar 27, 2026
41.80
42.00
40.20
40.70
40.23
179,688
Mar 26, 2026
42.20
43.00
41.00
41.80
41.32
162,534
Mar 25, 2026
42.10
43.30
41.50
42.30
41.81
186,314
Mar 24, 2026
41.20
41.80
39.60
41.80
41.32
97,219
Mar 23, 2026
40.00
41.50
38.50
40.80
40.33
206,138
Mar 20, 2026
42.90
43.80
40.60
40.90
40.43
274,399
Mar 19, 2026
41.20
42.60
40.50
41.90
41.41
373,606
Mar 18, 2026
40.60
43.60
40.60
42.00
41.51
422,578
Mar 17, 2026
40.40
41.50
39.60
40.20
39.73
196,550
Mar 16, 2026
39.40
40.40
38.00
39.60
39.14
170,167
Mar 13, 2026
39.00
39.00
37.50
37.60
37.16
51,886
Mar 12, 2026
39.30
39.30
38.00
38.60
38.15
81,728
Mar 11, 2026
36.50
38.60
36.40
38.60
38.15
70,683
Mar 10, 2026
36.30
36.90
35.90
36.90
36.47
160,776
Mar 9, 2026
35.00
35.70
34.70
35.10
34.69
113,226
Mar 6, 2026
36.70
37.10
35.20
35.90
35.48
104,912
Mar 5, 2026
37.00
37.00
36.00
37.00
36.57
84,447
Mar 4, 2026
36.00
36.70
35.50
36.50
36.08
149,796
Mar 3, 2026
37.00
37.00
35.00
36.00
35.58
224,218
Mar 2, 2026
37.50
37.50
35.90
36.30
35.88
252,967
Feb 27, 2026
39.40
39.40
37.20
37.80
37.36
111,176
Feb 26, 2026
38.80
38.80
37.50
38.10
37.66
92,947
Feb 25, 2026
38.80
39.40
37.90
38.90
38.45
110,614
Feb 24, 2026
40.60
40.90
36.60
38.50
38.05
506,226
Feb 23, 2026
38.80
39.70
38.00
38.60
38.15
440,512
Feb 20, 2026
35.40
38.90
35.00
38.20
37.76
428,289
Feb 19, 2026
35.00
36.00
34.60
35.70
35.29
557,394
Feb 18, 2026
29.80
32.40
29.40
32.10
31.73
371,470
Feb 17, 2026
31.40
31.40
29.70
29.70
29.36
35,256
Feb 16, 2026
30.00
31.40
29.60
30.90
30.54
118,149
Feb 13, 2026
30.00
30.00
29.40
29.90
29.55
51,507
Feb 12, 2026
29.70
30.00
29.50
29.60
29.26
256,537
Feb 11, 2026
29.20
29.90
29.00
29.80
29.45
124,755
Feb 10, 2026
30.30
30.30
28.50
29.00
28.66
79,389
Feb 9, 2026
29.60
29.60
28.80
29.10
28.76
41,947
Feb 6, 2026
28.00
28.40
26.60
28.40
28.07
107,921
Feb 5, 2026
29.80
29.80
27.60
27.70
27.38
209,644
Feb 4, 2026
29.00
29.50
28.10
29.40
29.06
40,933
Feb 3, 2026
29.20
30.70
29.20
29.60
29.26
57,533
Feb 2, 2026
28.80
29.60
28.50
29.50
29.16
49,557
Jan 30, 2026
30.70
30.70
28.60
29.50
29.16
21,367
Jan 29, 2026
29.70
29.80
29.00
29.00
28.66
24,253
Jan 28, 2026
30.60
30.60
29.10
29.30
28.96
34,096
Jan 27, 2026
30.20
30.50
30.10
30.10
29.75
114,725
Jan 26, 2026
30.00
30.00
29.10
29.50
29.16
33,741
Jan 23, 2026
30.30
30.70
29.60
29.90
29.55
57,168
Jan 22, 2026
29.00
30.30
28.80
30.30
29.95
301,727
Jan 21, 2026
28.00
29.30
28.00
29.00
28.66
34,381
Jan 20, 2026
28.90
29.30
28.20
28.90
28.57
69,533
Jan 19, 2026
29.70
29.70
27.30
28.90
28.57
69,410
Jan 16, 2026
31.40
31.40
29.20
29.80
29.45
31,814
Jan 15, 2026
29.00
30.40
29.00
30.30
29.95
296,835
Jan 14, 2026
30.00
30.00
28.50
28.80
28.47
88,628
Jan 13, 2026
30.50
31.00
30.10
30.10
29.75
38,283
Jan 12, 2026
31.50
31.50
29.50
30.50
30.15
37,694
Jan 9, 2026
30.70
30.80
30.10
30.30
29.95
45,765
Jan 8, 2026
31.20
31.40
30.00
30.60
30.25
72,774
Jan 7, 2026
31.50
31.60
30.60
31.20
30.84
51,083
Jan 6, 2026
30.70
31.70
30.60
31.20
30.84
54,791
Jan 5, 2026
29.90
30.90
29.50
30.60
30.25
239,165
Jan 2, 2026
29.60
29.90
29.40
29.50
29.16
37,087
Dec 30, 2025
29.30
30.00
29.30
29.50
29.16
23,873
Dec 29, 2025
27.00
29.50
27.00
29.30
28.96
48,618
Dec 23, 2025
29.30
29.50
29.10
29.10
28.76
11,182
Dec 22, 2025
29.70
29.70
28.40
29.30
28.96
29,356
Dec 19, 2025
28.40
29.60
28.30
28.50
28.17
233,722
Dec 18, 2025
28.00
29.20
27.00
29.20
28.86
193,809
Dec 17, 2025
27.60
28.80
27.60
28.00
27.68
166,704
Dec 16, 2025
28.90
28.90
27.60
28.20
27.87
207,916
Dec 15, 2025
30.00
30.50
29.00
29.00
28.66
369,797
Dec 12, 2025
30.00
30.00
29.50
30.00
29.65
329,345
Dec 11, 2025
29.00
31.30
28.20
30.30
29.95
218,621
Dec 10, 2025
28.90
29.10
28.00
28.40
28.07
44,783
Dec 9, 2025
29.20
29.50
28.00
28.90
28.57
41,230
Dec 8, 2025
30.50
31.50
29.10
29.20
28.86
70,270
Dec 5, 2025
31.00
31.00
29.30
30.00
29.65
62,618
Dec 4, 2025
28.90
29.50
28.80
29.40
29.06
45,918
Dec 3, 2025
27.70
29.10
27.20
28.90
28.57
72,023
Dec 2, 2025
26.70
28.30
26.70
27.90
27.58
73,505
Dec 1, 2025
28.00
28.00
26.60
26.70
26.39
42,261
Nov 28, 2025
27.60
28.00
26.90
27.00
26.69
30,007
Nov 27, 2025
27.20
27.70
27.20
27.40
27.08
69,192
Nov 26, 2025
26.10
27.40
26.10
26.70
26.39
123,643
Nov 25, 2025
27.90
27.90
26.00
26.00
25.70
118,974
Nov 24, 2025
27.00
27.00
26.30
26.30
26.00
248,038
Nov 21, 2025
26.90
27.50
26.90
26.90
26.59
68,090
Nov 20, 2025
27.50
28.30
27.30
27.40
27.08
41,168
Nov 19, 2025
25.50
26.90
25.10
26.90
26.59
65,802
Nov 18, 2025
25.30
25.70
24.80
25.60
25.30
150,657
Nov 17, 2025
26.10
26.70
26.00
26.00
25.70
47,966
Nov 14, 2025
27.50
27.50
26.30
26.60
26.29
36,676
Nov 13, 2025
26.50
28.00
26.50
28.00
27.68
33,457
Nov 12, 2025
26.60
27.20
26.20
27.20
26.88
24,246
Nov 11, 2025
27.30
27.30
26.50
26.60
26.29
31,026
Nov 10, 2025
27.30
27.90
27.30
27.30
26.98
153,898
Nov 7, 2025
27.40
28.00
26.50
27.00
26.69
50,567
Nov 6, 2025
26.50
27.90
26.50
27.90
27.58
255,679
Nov 5, 2025
28.20
28.90
27.10
27.40
27.08
4,933,501
Nov 4, 2025
29.80
29.80
28.50
28.50
28.17
149,212
Nov 3, 2025
31.40
31.40
29.30
29.80
29.45
227,940
