Smartoptics Group ASA SMOP
OSL · Norway · Electronic Technology
NOK 48.40-0.40 (-0.82%)
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | NOK 48.80 | -1.21% | NOK 49.30 | NOK 50.20 | NOK 48.30 | 133.62K |
| 2026-09-29 | NOK 49.40 | +2.70% | NOK 47.70 | NOK 49.40 | NOK 47.30 | 77.33K |
| 2026-09-28 | NOK 48.10 | -1.84% | NOK 49.30 | NOK 49.30 | NOK 48.00 | 79.17K |
| 2026-09-25 | NOK 49.00 | -0.81% | NOK 51.00 | NOK 51.00 | NOK 49.00 | 60.86K |
| 2026-09-24 | NOK 49.40 | -5.00% | NOK 51.60 | NOK 52.00 | NOK 48.80 | 140.56K |
| 2026-09-23 | NOK 52.00 | +0.39% | NOK 49.60 | NOK 52.20 | NOK 49.60 | 95.35K |
| 2026-09-22 | NOK 51.80 | -1.52% | NOK 52.60 | NOK 52.60 | NOK 51.60 | 47.13K |
| 2026-09-21 | NOK 52.60 | +1.54% | NOK 52.20 | NOK 52.80 | NOK 51.60 | 85.25K |
| 2026-09-18 | NOK 51.80 | +3.19% | NOK 50.60 | NOK 52.40 | NOK 48.80 | 381.19K |
| 2026-09-17 | NOK 50.20 | +8.19% | NOK 46.70 | NOK 50.40 | NOK 46.40 | 200.22K |
| 2026-09-16 | NOK 46.40 | +3.11% | NOK 46.00 | NOK 46.90 | NOK 45.50 | 97.27K |
| 2026-09-15 | NOK 45.00 | -0.22% | NOK 45.00 | NOK 46.30 | NOK 44.60 | 140.19K |
| 2026-09-14 | NOK 45.10 | -6.82% | NOK 48.10 | NOK 48.10 | NOK 44.90 | 207.61K |
| 2026-09-11 | NOK 48.40 | +4.09% | NOK 47.50 | NOK 48.80 | NOK 46.60 | 127.00K |
| 2026-09-10 | NOK 46.50 | -2.31% | NOK 46.90 | NOK 47.50 | NOK 45.60 | 258.47K |
| 2026-09-09 | NOK 47.60 | +4.85% | NOK 45.20 | NOK 47.60 | NOK 45.10 | 226.44K |
| 2026-09-08 | NOK 45.40 | -1.30% | NOK 45.20 | NOK 46.30 | NOK 44.90 | 163.15K |
| 2026-09-07 | NOK 46.00 | +4.78% | NOK 45.20 | NOK 46.10 | NOK 44.50 | 218.54K |
| 2026-09-04 | NOK 43.90 | -1.13% | NOK 44.10 | NOK 45.30 | NOK 43.70 | 125.38K |
| 2026-09-03 | NOK 44.40 | +2.78% | NOK 43.40 | NOK 44.70 | NOK 43.10 | 251.67K |
| 2026-09-02 | NOK 43.20 | +0.23% | NOK 42.80 | NOK 43.60 | NOK 42.80 | 203.81K |
| 2026-09-01 | NOK 43.10 | -3.15% | NOK 44.40 | NOK 44.60 | NOK 42.90 | 222.05K |
| 2026-08-31 | NOK 44.50 | -0.67% | NOK 46.40 | NOK 46.40 | NOK 44.20 | 419.10K |
| 2026-08-28 | NOK 44.80 | -1.75% | NOK 46.20 | NOK 46.20 | NOK 44.80 | 167.07K |
| 2026-08-27 | NOK 45.60 | +0.88% | NOK 46.40 | NOK 46.40 | NOK 45.10 | 166.74K |
| 2026-08-26 | NOK 45.20 | -0.88% | NOK 47.10 | NOK 47.10 | NOK 44.80 | 146.33K |
| 2026-08-25 | NOK 45.60 | +4.59% | NOK 43.60 | NOK 46.60 | NOK 43.60 | 132.95K |
| 2026-08-24 | NOK 43.60 | -3.11% | NOK 44.50 | NOK 45.00 | NOK 43.60 | 196.45K |
| 2026-08-21 | NOK 45.00 | +1.81% | NOK 44.20 | NOK 45.70 | NOK 44.20 | 81.00K |
| 2026-08-20 | NOK 44.20 | +0.23% | NOK 44.00 | NOK 44.90 | NOK 43.80 | 90.33K |
| 2026-08-19 | NOK 44.10 | -3.29% | NOK 45.50 | NOK 45.60 | NOK 44.10 | 163.59K |
| 2026-08-18 | NOK 45.60 | -4.00% | NOK 46.60 | NOK 47.70 | NOK 45.60 | 149.14K |
| 2026-08-17 | NOK 47.50 | -3.46% | NOK 49.50 | NOK 49.50 | NOK 47.50 | 125.92K |
| 2026-08-14 | NOK 49.20 | +1.86% | NOK 48.00 | NOK 49.40 | NOK 47.60 | 210.86K |
| 2026-08-13 | NOK 48.30 | +1.47% | NOK 47.40 | NOK 48.40 | NOK 47.00 | 106.43K |
| 2026-08-12 | NOK 47.60 | +0.21% | NOK 48.10 | NOK 49.00 | NOK 47.50 | 138.45K |
| 2026-08-11 | NOK 47.50 | -1.86% | NOK 47.60 | NOK 48.00 | NOK 47.00 | 110.53K |
| 2026-08-10 | NOK 48.40 | +4.54% | NOK 47.00 | NOK 49.70 | NOK 46.70 | 250.81K |
| 2026-08-07 | NOK 46.30 | 0.00% | NOK 47.00 | NOK 47.00 | NOK 45.20 | 188.81K |
| 2026-08-06 | NOK 46.30 | +0.43% | NOK 46.60 | NOK 46.60 | NOK 44.90 | 156.66K |
| 2026-08-05 | NOK 46.10 | +1.10% | NOK 46.30 | NOK 47.70 | NOK 46.10 | 302.80K |
| 2026-08-04 | NOK 45.60 | +5.07% | NOK 43.60 | NOK 46.70 | NOK 43.60 | 299.98K |
| 2026-08-03 | NOK 43.40 | -0.46% | NOK 44.00 | NOK 44.40 | NOK 42.90 | 167.05K |
| 2026-07-31 | NOK 43.60 | -1.36% | NOK 46.40 | NOK 46.80 | NOK 43.60 | 207.40K |
| 2026-07-30 | NOK 44.20 | +1.84% | NOK 43.10 | NOK 44.70 | NOK 42.10 | 189.30K |
| 2026-07-29 | NOK 43.40 | +0.70% | NOK 45.20 | NOK 45.30 | NOK 43.10 | 142.10K |
| 2026-07-28 | NOK 43.10 | -2.49% | NOK 45.00 | NOK 46.00 | NOK 43.10 | 358.55K |
| 2026-07-27 | NOK 44.20 | +0.91% | NOK 43.70 | NOK 44.80 | NOK 43.70 | 93.71K |
| 2026-07-24 | NOK 43.80 | -1.57% | NOK 44.00 | NOK 45.90 | NOK 43.80 | 126.79K |
| 2026-07-23 | NOK 44.50 | -0.67% | NOK 44.40 | NOK 46.10 | NOK 44.20 | 153.51K |
| 2026-07-22 | NOK 44.80 | 0.00% | NOK 45.70 | NOK 45.70 | NOK 44.10 | 64.32K |
| 2026-07-21 | NOK 44.80 | +3.23% | NOK 43.00 | NOK 45.10 | NOK 43.00 | 80.54K |
| 2026-07-20 | NOK 43.40 | -2.03% | NOK 43.90 | NOK 44.40 | NOK 42.80 | 134.70K |
| 2026-07-17 | NOK 44.30 | -1.56% | NOK 43.30 | NOK 44.30 | NOK 42.50 | 179.50K |
| 2026-07-16 | NOK 45.00 | +1.35% | NOK 44.50 | NOK 45.00 | NOK 43.00 | 186.99K |
| 2026-07-15 | NOK 44.40 | -3.48% | NOK 46.80 | NOK 46.80 | NOK 44.40 | 224.79K |
| 2026-07-14 | NOK 46.00 | -7.82% | NOK 50.20 | NOK 50.20 | NOK 46.00 | 564.69K |
| 2026-07-13 | NOK 49.90 | +10.15% | NOK 51.00 | NOK 53.40 | NOK 49.90 | 802.33K |
| 2026-07-10 | NOK 45.30 | -0.88% | NOK 46.40 | NOK 47.00 | NOK 45.30 | 175.68K |
| 2026-07-09 | NOK 45.70 | +2.93% | NOK 45.30 | NOK 46.50 | NOK 44.70 | 125.71K |
| 2026-07-08 | NOK 44.40 | -2.42% | NOK 45.30 | NOK 45.30 | NOK 43.90 | 170.11K |
| 2026-07-07 | NOK 45.50 | -4.01% | NOK 47.90 | NOK 47.90 | NOK 45.50 | 133.02K |
| 2026-07-06 | NOK 47.40 | -2.07% | NOK 48.40 | NOK 48.40 | NOK 45.90 | 147.00K |
| 2026-07-03 | NOK 48.40 | -0.41% | NOK 49.20 | NOK 49.30 | NOK 48.10 | 69.54K |
| 2026-07-02 | NOK 48.60 | -4.71% | NOK 49.00 | NOK 50.00 | NOK 48.50 | 182.16K |
| 2026-07-01 | NOK 51.00 | +2.00% | NOK 49.30 | NOK 51.00 | NOK 49.20 | 74.09K |
| 2026-06-30 | NOK 50.00 | +2.04% | NOK 49.80 | NOK 50.40 | NOK 49.10 | 126.72K |
| 2026-06-29 | NOK 49.00 | +3.16% | NOK 49.40 | NOK 49.80 | NOK 48.50 | 118.37K |
| 2026-06-26 | NOK 47.50 | -5.00% | NOK 49.80 | NOK 49.80 | NOK 47.50 | 151.42K |
| 2026-06-25 | NOK 50.00 | -0.40% | NOK 51.00 | NOK 51.40 | NOK 49.30 | 153.90K |
| 2026-06-24 | NOK 50.20 | -1.95% | NOK 51.00 | NOK 51.00 | NOK 49.40 | 137.49K |
| 2026-06-23 | NOK 51.20 | -4.83% | NOK 53.80 | NOK 53.80 | NOK 49.90 | 203.34K |
| 2026-06-22 | NOK 53.80 | +0.75% | NOK 53.40 | NOK 54.60 | NOK 52.40 | 149.50K |
| 2026-06-19 | NOK 53.40 | +0.38% | NOK 52.40 | NOK 53.40 | NOK 52.20 | 84.11K |
| 2026-06-18 | NOK 53.20 | -1.12% | NOK 53.60 | NOK 54.40 | NOK 52.00 | 243.15K |
| 2026-06-17 | NOK 53.80 | +5.08% | NOK 52.40 | NOK 54.40 | NOK 52.40 | 359.80K |
| 2026-06-16 | NOK 51.20 | -4.48% | NOK 53.80 | NOK 54.00 | NOK 51.20 | 197.29K |
| 2026-06-15 | NOK 53.60 | -0.74% | NOK 54.80 | NOK 56.20 | NOK 53.60 | 156.12K |
| 2026-06-12 | NOK 54.00 | +6.72% | NOK 52.00 | NOK 54.40 | NOK 51.80 | 310.55K |
| 2026-06-11 | NOK 50.60 | -0.78% | NOK 50.80 | NOK 51.80 | NOK 50.60 | 175.98K |
| 2026-06-10 | NOK 51.00 | -6.93% | NOK 54.00 | NOK 54.00 | NOK 51.00 | 495.16K |
| 2026-06-09 | NOK 54.80 | -2.84% | NOK 56.20 | NOK 57.00 | NOK 54.60 | 492.04K |
| 2026-06-08 | NOK 56.40 | -6.00% | NOK 59.00 | NOK 59.00 | NOK 56.40 | 258.84K |
| 2026-06-05 | NOK 60.00 | -1.64% | NOK 61.20 | NOK 62.00 | NOK 59.80 | 227.55K |
| 2026-06-04 | NOK 61.00 | -2.56% | NOK 63.00 | NOK 63.00 | NOK 59.80 | 283.20K |
| 2026-06-03 | NOK 62.60 | -2.19% | NOK 65.20 | NOK 65.20 | NOK 62.20 | 202.78K |
| 2026-06-02 | NOK 64.00 | +3.23% | NOK 62.60 | NOK 66.00 | NOK 62.20 | 340.78K |
| 2026-06-01 | NOK 62.00 | -3.13% | NOK 65.40 | NOK 65.40 | NOK 61.40 | 166.52K |
| 2026-05-29 | NOK 64.00 | +5.61% | NOK 61.80 | NOK 64.00 | NOK 60.40 | 1.04M |
| 2026-05-28 | NOK 60.60 | +2.02% | NOK 59.20 | NOK 61.20 | NOK 58.80 | 183.10K |