SpareBank 1 SMN (OSL:MING)
Norway
· Delayed Price · Currency is NOK 191.58
-0.18 (-0.09%)
Sep 29, 2025, 12:45 PM CET
SpareBank 1 SMN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 188.40 | 192.74 | 188.20 | 191.76 | 191.76 | 1.74% | 82,292 |
| Sep 25, 2025 | 189.24 | 189.80 | 188.16 | 188.48 | 188.48 | -0.51% | 58,006 |
| Sep 24, 2025 | 190.88 | 191.00 | 188.70 | 189.44 | 189.44 | -0.75% | 63,062 |
| Sep 23, 2025 | 191.58 | 191.88 | 190.00 | 190.88 | 190.88 | 0.10% | 112,455 |
| Sep 22, 2025 | 193.84 | 193.84 | 190.00 | 190.68 | 190.68 | - | 102,454 |
| Sep 19, 2025 | 193.00 | 194.80 | 190.68 | 190.68 | 190.68 | -1.01% | 502,780 |
| Sep 18, 2025 | 193.90 | 194.12 | 191.16 | 192.62 | 192.62 | -0.10% | 47,048 |
| Sep 17, 2025 | 193.68 | 193.78 | 191.90 | 192.82 | 192.82 | -0.44% | 40,411 |
| Sep 16, 2025 | 193.58 | 194.82 | 193.26 | 193.68 | 193.68 | -0.29% | 46,916 |
| Sep 15, 2025 | 191.12 | 194.70 | 191.00 | 194.24 | 194.24 | 1.65% | 57,355 |
| Sep 12, 2025 | 191.04 | 192.40 | 190.12 | 191.08 | 191.08 | 0.08% | 62,035 |
| Sep 11, 2025 | 191.80 | 191.80 | 189.94 | 190.92 | 190.92 | -0.18% | 55,708 |
| Sep 10, 2025 | 187.82 | 191.26 | 187.82 | 191.26 | 191.26 | 1.35% | 59,455 |
| Sep 9, 2025 | 187.92 | 188.78 | 187.16 | 188.72 | 188.72 | 0.23% | 146,140 |
| Sep 8, 2025 | 189.76 | 189.76 | 187.52 | 188.28 | 188.28 | -0.43% | 62,280 |
| Sep 5, 2025 | 187.44 | 189.84 | 187.44 | 189.10 | 189.10 | -0.22% | 58,937 |
| Sep 4, 2025 | 187.40 | 189.56 | 187.40 | 189.52 | 189.52 | 1.04% | 45,051 |
| Sep 3, 2025 | 189.66 | 189.72 | 186.90 | 187.56 | 187.56 | -1.17% | 154,470 |
| Sep 2, 2025 | 189.64 | 189.98 | 188.40 | 189.78 | 189.78 | 0.20% | 121,175 |
| Sep 1, 2025 | 192.02 | 192.10 | 189.28 | 189.40 | 189.40 | -1.31% | 68,453 |
| Aug 29, 2025 | 191.02 | 191.92 | 189.10 | 191.92 | 191.92 | 0.69% | 114,749 |
| Aug 28, 2025 | 192.50 | 193.00 | 190.20 | 190.60 | 190.60 | -0.74% | 57,829 |
| Aug 27, 2025 | 194.00 | 194.00 | 190.06 | 192.02 | 192.02 | -0.58% | 156,546 |
| Aug 26, 2025 | 194.16 | 194.16 | 192.42 | 193.14 | 193.14 | -0.44% | 63,081 |
| Aug 25, 2025 | 194.00 | 194.60 | 192.32 | 194.00 | 194.00 | - | 55,963 |
| Aug 22, 2025 | 194.00 | 194.50 | 193.00 | 194.00 | 194.00 | -0.10% | 180,990 |
| Aug 21, 2025 | 192.00 | 194.76 | 191.70 | 194.20 | 194.20 | 1.14% | 108,447 |
| Aug 20, 2025 | 191.50 | 192.48 | 191.18 | 192.02 | 192.02 | -0.18% | 100,539 |
| Aug 19, 2025 | 193.00 | 194.80 | 192.20 | 192.36 | 192.36 | -0.20% | 46,918 |
| Aug 18, 2025 | 193.18 | 194.40 | 191.92 | 192.74 | 192.74 | -0.71% | 46,011 |
| Aug 15, 2025 | 191.72 | 194.40 | 191.72 | 194.12 | 194.12 | 1.28% | 65,050 |
| Aug 14, 2025 | 191.34 | 192.86 | 190.92 | 191.66 | 191.66 | 0.11% | 70,143 |
| Aug 13, 2025 | 192.26 | 192.98 | 191.16 | 191.44 | 191.44 | -0.81% | 52,452 |
| Aug 12, 2025 | 193.00 | 193.10 | 192.02 | 193.00 | 193.00 | 0.28% | 48,251 |
| Aug 11, 2025 | 191.30 | 192.64 | 190.78 | 192.46 | 192.46 | 0.63% | 100,762 |
| Aug 8, 2025 | 194.00 | 194.20 | 189.58 | 191.26 | 191.26 | -2.22% | 123,126 |
| Aug 7, 2025 | 195.00 | 199.00 | 193.86 | 195.60 | 195.60 | 1.23% | 117,584 |
| Aug 6, 2025 | 192.50 | 193.40 | 191.44 | 193.22 | 193.22 | 0.37% | 168,892 |
| Aug 5, 2025 | 195.00 | 195.00 | 192.08 | 192.50 | 192.50 | -1.32% | 84,306 |
| Aug 4, 2025 | 193.94 | 195.76 | 192.02 | 195.08 | 195.08 | 1.69% | 83,570 |
| Aug 1, 2025 | 192.50 | 192.50 | 190.76 | 191.84 | 191.84 | -0.42% | 77,697 |
| Jul 31, 2025 | 193.06 | 193.34 | 191.18 | 192.64 | 192.64 | -0.39% | 124,909 |
| Jul 30, 2025 | 194.40 | 194.78 | 192.62 | 193.40 | 193.40 | -0.51% | 41,122 |
| Jul 29, 2025 | 194.00 | 194.62 | 192.84 | 194.40 | 194.40 | 0.32% | 155,835 |
| Jul 28, 2025 | 197.00 | 197.00 | 193.60 | 193.78 | 193.78 | -0.75% | 64,518 |
| Jul 25, 2025 | 194.72 | 195.28 | 193.34 | 195.24 | 195.24 | 0.72% | 69,700 |
| Jul 24, 2025 | 194.98 | 195.94 | 193.84 | 193.84 | 193.84 | -0.08% | 68,680 |
| Jul 23, 2025 | 192.04 | 194.00 | 192.04 | 194.00 | 194.00 | 0.64% | 67,739 |
| Jul 22, 2025 | 193.10 | 193.64 | 192.22 | 192.76 | 192.76 | -0.26% | 88,803 |
| Jul 21, 2025 | 194.38 | 195.02 | 192.60 | 193.26 | 193.26 | -1.24% | 88,963 |