OTC Markets OTCPK - Delayed Quote
USD
Smartoptics Group ASA (SMOPF)
6.08
+0.13
(+2.18%)
As of November 2 at 4:00:00 PM EST. Market Open.
Currency in USD
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 2, 2026
5.94
6.08
5.94
6.08
6.08
1,050
Oct 30, 2026
5.95
5.95
5.95
5.95
5.95
1,200
Oct 29, 2026
5.85
6.13
5.85
6.13
6.13
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
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
545
Oct 22, 2026
5.10
5.10
4.70
4.89
4.89
2,125
Oct 21, 2026
5.07
5.07
5.07
5.07
5.07
-
Oct 20, 2026
5.07
5.07
5.07
5.07
5.07
600
Oct 19, 2026
5.18
5.18
5.18
5.18
5.18
215
Oct 16, 2026
5.20
5.20
5.20
5.20
5.20
-
Oct 15, 2026
5.20
5.20
5.20
5.20
5.20
1,060
Oct 14, 2026
5.21
5.21
5.21
5.21
5.21
-
Oct 13, 2026
5.35
5.35
5.21
5.21
5.21
7,350
Oct 12, 2026
5.35
5.35
5.35
5.35
5.35
-
Oct 9, 2026
5.25
5.35
5.25
5.35
5.35
2,150
Oct 8, 2026
5.28
5.28
5.28
5.28
5.28
-
Oct 7, 2026
5.28
5.28
5.28
5.28
5.28
4,787
Oct 6, 2026
5.39
5.39
5.20
5.20
5.20
788
Oct 5, 2026
5.10
5.10
5.10
5.10
5.10
115
Oct 2, 2026
5.05
5.05
5.05
5.05
5.05
-
Oct 1, 2026
5.05
5.05
5.05
5.05
5.05
575
Sep 30, 2026
5.40
5.40
5.40
5.40
5.40
1,036
Sep 29, 2026
5.00
5.20
5.00
5.20
5.20
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
5,000
Sep 24, 2026
5.25
5.25
4.89
5.07
5.07
11,000
Sep 23, 2026
5.53
5.53
5.53
5.53
5.53
-
Sep 22, 2026
5.53
5.53
5.53
5.53
5.53
1,000
Sep 21, 2026
5.50
5.53
5.30
5.30
5.30
3,384
Sep 18, 2026
5.47
5.47
5.47
5.47
5.47
523
Sep 17, 2026
5.60
5.60
5.30
5.30
5.30
1,100
Sep 16, 2026
5.21
5.21
5.21
5.21
5.21
-
Sep 15, 2026
5.21
5.21
5.21
5.21
5.21
-
Sep 14, 2026
5.04
5.21
5.04
5.21
5.21
8,924
Sep 11, 2026
5.22
5.22
5.00
5.00
5.00
7,500
Sep 10, 2026
5.00
5.00
5.00
5.00
5.00
-
Sep 9, 2026
5.00
5.00
5.00
5.00
5.00
5,042
Sep 8, 2026
4.75
4.75
4.75
4.75
4.75
-
Sep 4, 2026
4.54
4.75
4.53
4.75
4.75
2,520
Sep 3, 2026
4.65
4.65
4.65
4.65
4.65
5,000
Sep 2, 2026
4.98
4.98
4.70
4.70
4.70
3,018
Sep 1, 2026
4.65
4.68
4.31
4.31
4.31
7,015
Aug 31, 2026
4.80
4.85
4.80
4.85
4.85
506
Aug 28, 2026
4.72
4.83
4.72
4.83
4.83
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
1,439
Aug 25, 2026
5.04
5.04
5.03
5.03
5.03
3,000
Aug 24, 2026
4.75
4.87
4.75
4.87
4.87
711
Aug 21, 2026
4.95
4.95
4.80
4.81
4.81
1,140
Aug 20, 2026
4.75
4.96
4.71
4.71
4.71
5,410
Aug 19, 2026
4.88
4.88
4.80
4.80
4.80
991
Aug 18, 2026
4.95
5.00
4.88
4.90
4.90
6,115
Aug 17, 2026
5.15
5.35
5.15
5.20
5.20
18,746
Aug 14, 2026
5.20
5.50
5.18
5.40
5.40
1,169
Aug 13, 2026
5.35
5.36
5.13
5.36
5.36
2,335
Aug 12, 2026
5.20
5.30
5.00
5.00
5.00
3,612
Aug 11, 2026
5.24
5.24
5.10
5.10
5.10
4,940
Aug 10, 2026
5.31
5.31
5.09
5.22
5.22
13,969
Aug 7, 2026
4.96
5.15
4.80
5.05
5.05
4,564
Aug 6, 2026
4.89
4.95
4.75
4.95
4.95
2,111
Aug 5, 2026
5.25
5.25
4.99
5.05
5.05
8,215
Aug 4, 2026
4.95
5.15
4.82
5.00
5.00
12,319
Aug 3, 2026
4.80
4.88
4.54
4.68
4.68
7,525
Jul 31, 2026
4.94
4.94
4.61
4.85
4.85
6,900
Jul 30, 2026
4.85
4.90
4.70
4.75
4.75
10,849
Jul 29, 2026
4.40
4.75
4.20
4.70
4.70
9,688
Jul 28, 2026
4.83
4.83
4.83
4.83
4.83
180
Jul 27, 2026
4.59
4.59
4.59
4.59
4.59
2,065
Jul 24, 2026
4.68
4.95
4.68
4.95
4.95
2,646
Jul 23, 2026
4.75
4.75
4.75
4.75
4.75
5,000
Jul 22, 2026
4.75
4.75
4.75
4.75
4.75
-
Jul 21, 2026
4.70
4.75
4.47
4.75
4.75
3,675
Jul 20, 2026
4.87
4.87
4.45
4.53
4.53
3,257
Jul 17, 2026
4.55
4.69
4.31
4.69
4.69
26,609
Jul 16, 2026
4.60
4.64
4.60
4.64
4.64
26,810
Jul 15, 2026
4.64
4.64
4.64
4.64
4.64
-
Jul 14, 2026
4.90
4.90
4.64
4.64
4.64
10,261
Jul 13, 2026
4.87
4.87
4.87
4.87
4.87
-
Jul 10, 2026
4.87
4.87
4.87
4.87
4.87
-
Jul 9, 2026
4.75
4.87
4.75
4.87
4.87
350
Jul 8, 2026
4.85
4.85
4.82
4.82
4.82
11,900
Jul 7, 2026
4.85
4.85
4.61
4.63
4.63
16,463
Jul 6, 2026
4.80
4.80
4.80
4.80
4.80
5,168
Jul 2, 2026
4.65
4.85
4.65
4.85
4.85
870
Jul 1, 2026
5.05
5.20
5.05
5.20
5.20
1,730
Jun 30, 2026
4.70
5.16
4.90
4.98
4.98
1,004
Jun 29, 2026
5.05
5.05
4.99
4.99
4.99
4,625
Jun 26, 2026
4.93
5.15
4.70
5.15
5.15
5,221
Jun 25, 2026
5.13
5.13
5.12
5.12
5.12
1,250
Jun 24, 2026
5.16
5.28
5.15
5.15
5.15
5,375
Jun 23, 2026
5.40
5.40
5.16
5.28
5.28
4,051
Jun 22, 2026
5.60
5.60
5.46
5.46
5.46
1,800
Jun 18, 2026
5.20
5.62
5.20
5.62
5.62
2,680
Jun 17, 2026
5.55
5.76
5.50
5.60
5.60
5,455
Jun 16, 2026
5.55
5.55
4.99
5.40
5.40
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
1,160
Jun 11, 2026
5.40
5.40
5.03
5.32
5.32
19,017
Jun 10, 2026
5.70
5.70
5.25
5.50
5.50
13,411
Jun 9, 2026
6.04
6.04
5.63
5.63
5.63
16,787
Jun 8, 2026
6.15
6.35
5.96
5.98
5.98
20,723
Jun 5, 2026
6.60
6.60
6.32
6.32
6.32
18,866
Jun 4, 2026
6.65
6.75
6.55
6.55
6.55
8,350
Jun 3, 2026
6.70
6.70
6.70
6.70
6.70
2,249
Jun 2, 2026
6.79
7.15
6.66
6.85
6.85
29,311
Jun 1, 2026
6.75
7.00
6.50
6.89
6.89
69,322
May 29, 2026
6.80
7.04
6.75
6.80
6.80
24,050
May 28, 2026
6.95
6.95
6.40
6.64
6.64
7,312
May 27, 2026
6.16
6.75
6.15
6.49
6.49
7,829
May 26, 2026
6.33
6.64
6.15
6.15
6.15
22,422
May 22, 2026
5.82
6.40
5.82
6.02
6.02
4,804
May 21, 2026
5.80
6.05
5.64
5.73
5.73
18,972
May 20, 2026
5.70
5.79
5.70
5.79
5.79
2,705
May 19, 2026
6.10
6.10
5.40
5.70
5.70
2,800
May 18, 2026
6.20
6.20
5.72
5.72
5.72
87,432
May 15, 2026
6.22
6.28
6.10
6.15
6.15
22,616
May 14, 2026
6.60
6.60
6.16
6.16
6.16
29,108
May 13, 2026
6.28
6.28
6.00
6.26
6.26
30,309
May 12, 2026
6.03
6.15
5.85
6.15
6.15
21,035
May 11, 2026
5.90
6.30
5.75
6.05
6.05
75,337
May 8, 2026
0.06466835
Dividend
Dividends on any given ex-date include regular and any special dividends
May 8, 2026
5.50
5.58
5.15
5.58
5.58
65,993
May 7, 2026
5.81
6.05
5.42
5.44
4.84
46,720
May 6, 2026
6.40
6.59
5.92
6.31
5.61
67,244
May 5, 2026
6.55
6.75
6.37
6.75
6.01
59,115
May 4, 2026
6.10
6.40
5.84
5.99
5.33
122,579
May 1, 2026
5.45
5.80
5.45
5.60
4.98
4,697
Apr 30, 2026
5.65
5.95
5.25
5.80
5.16
11,950
Apr 29, 2026
5.50
5.67
5.30
5.65
5.03
17,143
Apr 28, 2026
5.81
5.96
5.40
5.60
4.98
31,440
Apr 27, 2026
6.11
6.11
5.63
5.85
5.20
139,349
Apr 24, 2026
5.77
5.77
5.31
5.39
4.80
6,063
Apr 23, 2026
5.35
5.50
5.30
5.50
4.89
7,114
Apr 22, 2026
5.50
5.50
5.50
5.50
4.89
8,750
Apr 21, 2026
1.85
1.85
1.85
1.85
1.65
-
Apr 20, 2026
1.85
1.85
1.85
1.85
1.65
-
Apr 17, 2026
1.85
1.85
1.85
1.85
1.65
-
Apr 16, 2026
1.85
1.85
1.85
1.85
1.65
-
Apr 15, 2026
1.85
1.85
1.85
1.85
1.65
-
Apr 14, 2026
1.85
1.85
1.85
1.85
1.65
-
Apr 13, 2026
1.85
1.85
1.85
1.85
1.65
-
Apr 10, 2026
1.85
1.85
1.85
1.85
1.65
-
Apr 9, 2026
1.85
1.85
1.85
1.85
1.65
-
Apr 8, 2026
1.85
1.85
1.85
1.85
1.65
-
Apr 7, 2026
1.85
1.85
1.85
1.85
1.65
-
Apr 6, 2026
1.85
1.85
1.85
1.85
1.65
-
Apr 2, 2026
1.85
1.85
1.85
1.85
1.65
-
Apr 1, 2026
1.85
1.85
1.85
1.85
1.65
-
Mar 31, 2026
1.85
1.85
1.85
1.85
1.65
-
Mar 30, 2026
1.85
1.85
1.85
1.85
1.65
-
Mar 27, 2026
1.85
1.85
1.85
1.85
1.65
-
Mar 26, 2026
1.85
1.85
1.85
1.85
1.65
-
Mar 25, 2026
1.85
1.85
1.85
1.85
1.65
-
Mar 24, 2026
1.85
1.85
1.85
1.85
1.65
-
Mar 23, 2026
1.85
1.85
1.85
1.85
1.65
-
Mar 20, 2026
1.85
1.85
1.85
1.85
1.65
-
Mar 19, 2026
1.85
1.85
1.85
1.85
1.65
-
Mar 18, 2026
1.85
1.85
1.85
1.85
1.65
-
Mar 17, 2026
1.85
1.85
1.85
1.85
1.65
-
Mar 16, 2026
1.85
1.85
1.85
1.85
1.65
-
Mar 13, 2026
1.85
1.85
1.85
1.85
1.65
-
Mar 12, 2026
1.85
1.85
1.85
1.85
1.65
-
Mar 11, 2026
1.85
1.85
1.85
1.85
1.65
-
Mar 10, 2026
1.85
1.85
1.85
1.85
1.65
-
Mar 9, 2026
1.85
1.85
1.85
1.85
1.65
-
Mar 6, 2026
1.85
1.85
1.85
1.85
1.65
-
Mar 5, 2026
1.85
1.85
1.85
1.85
1.65
-
Mar 4, 2026
1.85
1.85
1.85
1.85
1.65
-
Mar 3, 2026
1.85
1.85
1.85
1.85
1.65
-
Mar 2, 2026
1.85
1.85
1.85
1.85
1.65
-
Feb 27, 2026
1.85
1.85
1.85
1.85
1.65
-
Feb 26, 2026
1.85
1.85
1.85
1.85
1.65
-
Feb 25, 2026
1.85
1.85
1.85
1.85
1.65
-
Feb 24, 2026
1.85
1.85
1.85
1.85
1.65
-
Feb 23, 2026
1.85
1.85
1.85
1.85
1.65
-
Feb 20, 2026
1.85
1.85
1.85
1.85
1.65
-
Feb 19, 2026
1.85
1.85
1.85
1.85
1.65
-
Feb 18, 2026
1.85
1.85
1.85
1.85
1.65
-
Feb 17, 2026
1.85
1.85
1.85
1.85
1.65
-
Feb 13, 2026
1.85
1.85
1.85
1.85
1.65
-
Feb 12, 2026
1.85
1.85
1.85
1.85
1.65
-
Feb 11, 2026
1.85
1.85
1.85
1.85
1.65
-
Feb 10, 2026
1.85
1.85
1.85
1.85
1.65
-
Feb 9, 2026
1.85
1.85
1.85
1.85
1.65
-
Feb 6, 2026
1.85
1.85
1.85
1.85
1.65
-
Feb 5, 2026
1.85
1.85
1.85
1.85
1.65
-
Feb 4, 2026
1.85
1.85
1.85
1.85
1.65
-
Feb 3, 2026
1.85
1.85
1.85
1.85
1.65
-
Feb 2, 2026
1.85
1.85
1.85
1.85
1.65
-
Jan 30, 2026
1.85
1.85
1.85
1.85
1.65
-
Jan 29, 2026
1.85
1.85
1.85
1.85
1.65
-
Jan 28, 2026
1.85
1.85
1.85
1.85
1.65
-
Jan 27, 2026
1.85
1.85
1.85
1.85
1.65
-
Jan 26, 2026
1.85
1.85
1.85
1.85
1.65
-
Jan 23, 2026
1.85
1.85
1.85
1.85
1.65
-
Jan 22, 2026
1.85
1.85
1.85
1.85
1.65
-
Jan 21, 2026
1.85
1.85
1.85
1.85
1.65
-
Jan 20, 2026
1.85
1.85
1.85
1.85
1.65
-
Jan 16, 2026
1.85
1.85
1.85
1.85
1.65
-
Jan 15, 2026
1.85
1.85
1.85
1.85
1.65
-
Jan 14, 2026
1.85
1.85
1.85
1.85
1.65
-
Jan 13, 2026
1.85
1.85
1.85
1.85
1.65
-
Jan 12, 2026
1.85
1.85
1.85
1.85
1.65
-
Jan 9, 2026
1.85
1.85
1.85
1.85
1.65
-
Jan 8, 2026
1.85
1.85
1.85
1.85
1.65
-
Jan 7, 2026
1.85
1.85
1.85
1.85
1.65
-
Jan 6, 2026
1.85
1.85
1.85
1.85
1.65
-
Jan 5, 2026
1.85
1.85
1.85
1.85
1.65
-
Jan 2, 2026
1.85
1.85
1.85
1.85
1.65
-
Dec 31, 2025
1.85
1.85
1.85
1.85
1.65
-
Dec 30, 2025
1.85
1.85
1.85
1.85
1.65
-
Dec 29, 2025
1.85
1.85
1.85
1.85
1.65
-
Dec 26, 2025
1.85
1.85
1.85
1.85
1.65
-
Dec 24, 2025
1.85
1.85
1.85
1.85
1.65
-
Dec 23, 2025
1.85
1.85
1.85
1.85
1.65
-
Dec 22, 2025
1.85
1.85
1.85
1.85
1.65
-
Dec 19, 2025
1.85
1.85
1.85
1.85
1.65
-
Dec 18, 2025
1.85
1.85
1.85
1.85
1.65
-
Dec 17, 2025
1.85
1.85
1.85
1.85
1.65
-
Dec 16, 2025
1.85
1.85
1.85
1.85
1.65
-
Dec 15, 2025
1.85
1.85
1.85
1.85
1.65
-
Dec 12, 2025
1.85
1.85
1.85
1.85
1.65
-
Dec 11, 2025
1.85
1.85
1.85
1.85
1.65
-
Dec 10, 2025
1.85
1.85
1.85
1.85
1.65
-
Dec 9, 2025
1.85
1.85
1.85
1.85
1.65
-
Dec 8, 2025
1.85
1.85
1.85
1.85
1.65
-
Dec 5, 2025
1.85
1.85
1.85
1.85
1.65
-
Dec 4, 2025
1.85
1.85
1.85
1.85
1.65
-
Dec 3, 2025
1.85
1.85
1.85
1.85
1.65
-
Dec 2, 2025
1.85
1.85
1.85
1.85
1.65
-
Dec 1, 2025
1.85
1.85
1.85
1.85
1.65
-
Nov 28, 2025
1.85
1.85
1.85
1.85
1.65
-
Nov 26, 2025
1.85
1.85
1.85
1.85
1.65
-
Nov 25, 2025
1.85
1.85
1.85
1.85
1.65
-
Nov 24, 2025
1.85
1.85
1.85
1.85
1.65
-
Nov 21, 2025
1.85
1.85
1.85
1.85
1.65
-
Nov 20, 2025
1.85
1.85
1.85
1.85
1.65
-
Nov 19, 2025
1.85
1.85
1.85
1.85
1.65
-
Nov 18, 2025
1.85
1.85
1.85
1.85
1.65
-
Nov 17, 2025
1.85
1.85
1.85
1.85
1.65
-
Nov 14, 2025
1.85
1.85
1.85
1.85
1.65
-
Nov 13, 2025
1.85
1.85
1.85
1.85
1.65
-
Nov 12, 2025
1.85
1.85
1.85
1.85
1.65
-
Nov 11, 2025
1.85
1.85
1.85
1.85
1.65
-
Nov 10, 2025
1.85
1.85
1.85
1.85
1.65
-
Nov 7, 2025
1.85
1.85
1.85
1.85
1.65
-
Nov 6, 2025
1.85
1.85
1.85
1.85
1.65
-
Nov 5, 2025
1.85
1.85
1.85
1.85
1.65
-
Nov 4, 2025
1.85
1.85
1.85
1.85
1.65
-
Nov 3, 2025
1.85
1.85
1.85
1.85
1.65
-
