SmartCraft ASA (OSL:SMCRT)
Norway
· Delayed Price · Currency is NOK 24.60
+0.20 (0.82%)
At close: Dec 5, 2025
SmartCraft ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 24.20 | 24.60 | 24.20 | 24.60 | 24.60 | 0.82% | 54,500 |
| Dec 4, 2025 | 24.10 | 24.60 | 24.00 | 24.40 | 24.40 | 1.67% | 90,239 |
| Dec 3, 2025 | 23.00 | 24.10 | 23.00 | 24.00 | 24.00 | 4.35% | 351,419 |
| Dec 2, 2025 | 23.20 | 23.20 | 22.90 | 23.00 | 23.00 | -1.71% | 88,507 |
| Dec 1, 2025 | 23.90 | 24.50 | 23.40 | 23.40 | 23.40 | -2.50% | 58,227 |
| Nov 28, 2025 | 23.60 | 24.00 | 23.60 | 24.00 | 24.00 | 0.84% | 12,978 |
| Nov 27, 2025 | 23.60 | 23.80 | 23.10 | 23.80 | 23.80 | 2.15% | 24,308 |
| Nov 26, 2025 | 23.60 | 23.60 | 22.70 | 23.30 | 23.30 | -0.43% | 91,660 |
| Nov 25, 2025 | 22.50 | 23.50 | 22.30 | 23.40 | 23.40 | 4.00% | 236,977 |
| Nov 24, 2025 | 22.00 | 22.60 | 21.90 | 22.50 | 22.50 | 2.27% | 26,787 |
| Nov 21, 2025 | 21.80 | 22.50 | 21.80 | 22.00 | 22.00 | -2.65% | 55,633 |
| Nov 20, 2025 | 22.60 | 22.70 | 22.30 | 22.60 | 22.60 | -1.31% | 110,897 |
| Nov 19, 2025 | 23.10 | 23.40 | 22.50 | 22.90 | 22.90 | 1.33% | 34,033 |
| Nov 18, 2025 | 22.20 | 22.60 | 21.80 | 22.60 | 22.60 | 2.73% | 37,272 |
| Nov 17, 2025 | 21.30 | 22.40 | 21.30 | 22.00 | 22.00 | 3.77% | 178,509 |
| Nov 14, 2025 | 22.00 | 22.00 | 20.10 | 21.20 | 21.20 | -2.30% | 89,839 |
| Nov 13, 2025 | 21.80 | 22.30 | 21.00 | 21.70 | 21.70 | -0.46% | 76,909 |
| Nov 12, 2025 | 23.10 | 23.10 | 21.80 | 21.80 | 21.80 | -3.96% | 81,306 |
| Nov 11, 2025 | 23.00 | 23.20 | 22.60 | 22.70 | 22.70 | -0.87% | 24,287 |
| Nov 10, 2025 | 22.20 | 23.30 | 22.20 | 22.90 | 22.90 | 1.33% | 152,087 |
| Nov 7, 2025 | 23.00 | 23.00 | 21.80 | 22.60 | 22.60 | -0.44% | 220,783 |
| Nov 6, 2025 | 23.60 | 23.60 | 22.50 | 22.70 | 22.70 | -3.81% | 1,230,288 |
| Nov 5, 2025 | 23.40 | 23.90 | 23.40 | 23.60 | 23.60 | - | 64,753 |
| Nov 4, 2025 | 23.80 | 24.00 | 22.90 | 23.60 | 23.60 | -4.84% | 102,526 |
| Nov 3, 2025 | 25.60 | 25.60 | 24.80 | 24.80 | 24.80 | -3.13% | 15,630 |
| Oct 31, 2025 | 27.00 | 27.00 | 25.30 | 25.60 | 25.60 | -1.54% | 19,009 |
| Oct 30, 2025 | 26.00 | 26.30 | 25.10 | 26.00 | 26.00 | -2.62% | 91,791 |
| Oct 29, 2025 | 27.50 | 27.60 | 26.40 | 26.70 | 26.70 | -1.48% | 118,230 |
| Oct 28, 2025 | 27.40 | 27.40 | 26.70 | 27.10 | 27.10 | -1.09% | 15,189 |
| Oct 27, 2025 | 27.00 | 27.40 | 26.20 | 27.40 | 27.40 | 2.24% | 44,675 |
| Oct 24, 2025 | 25.50 | 26.80 | 25.30 | 26.80 | 26.80 | 3.08% | 7,287 |
| Oct 23, 2025 | 26.10 | 26.10 | 25.70 | 26.00 | 26.00 | - | 10,442 |
| Oct 22, 2025 | 26.40 | 26.40 | 25.80 | 26.00 | 26.00 | - | 17,449 |
| Oct 21, 2025 | 26.80 | 27.00 | 26.00 | 26.00 | 26.00 | -3.70% | 12,416 |
| Oct 20, 2025 | 26.20 | 27.00 | 26.20 | 27.00 | 27.00 | 3.05% | 190,474 |
| Oct 17, 2025 | 27.00 | 27.00 | 26.20 | 26.20 | 26.20 | -0.38% | 13,070 |
| Oct 16, 2025 | 26.30 | 27.00 | 25.70 | 26.30 | 26.30 | - | 59,444 |
| Oct 15, 2025 | 26.90 | 27.20 | 26.30 | 26.30 | 26.30 | 1.54% | 201,492 |
| Oct 14, 2025 | 25.70 | 27.20 | 25.30 | 25.90 | 25.90 | 3.60% | 145,034 |
| Oct 13, 2025 | 26.90 | 26.90 | 25.00 | 25.00 | 25.00 | -5.30% | 13,746 |
| Oct 10, 2025 | 26.40 | 26.60 | 26.40 | 26.40 | 26.40 | - | 79,747 |
| Oct 9, 2025 | 26.60 | 26.60 | 25.60 | 26.40 | 26.40 | -1.49% | 26,720 |
| Oct 8, 2025 | 27.00 | 27.40 | 26.80 | 26.80 | 26.80 | -0.37% | 64,179 |
| Oct 7, 2025 | 27.00 | 27.10 | 26.50 | 26.90 | 26.90 | -1.47% | 266,921 |
| Oct 6, 2025 | 27.00 | 27.30 | 26.10 | 27.30 | 27.30 | 1.11% | 30,633 |
| Oct 3, 2025 | 26.60 | 27.00 | 26.30 | 27.00 | 27.00 | 1.89% | 21,226 |
| Oct 2, 2025 | 27.00 | 27.00 | 26.50 | 26.50 | 26.50 | -2.93% | 7,852 |
| Oct 1, 2025 | 27.30 | 27.30 | 26.40 | 27.30 | 27.30 | - | 5,839 |
| Sep 30, 2025 | 25.70 | 27.30 | 25.40 | 27.30 | 27.30 | 5.81% | 185,425 |
| Sep 29, 2025 | 25.90 | 26.30 | 25.10 | 25.80 | 25.80 | - | 36,051 |