SpareBank 1 SMN (OSL:MING)
Norway
· Delayed Price · Currency is NOK 195.76
+2.18 (1.13%)
At close: Dec 5, 2025
SpareBank 1 SMN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 194.10 | 196.50 | 194.06 | 195.76 | 195.76 | 1.13% | 67,220 |
| Dec 4, 2025 | 197.00 | 197.40 | 193.58 | 193.58 | 193.58 | -1.37% | 70,788 |
| Dec 3, 2025 | 195.10 | 196.72 | 194.00 | 196.26 | 196.26 | 0.96% | 67,845 |
| Dec 2, 2025 | 191.98 | 195.10 | 191.90 | 194.40 | 194.40 | 1.03% | 97,741 |
| Dec 1, 2025 | 191.48 | 192.42 | 189.62 | 192.42 | 192.42 | 0.49% | 73,991 |
| Nov 28, 2025 | 192.00 | 192.00 | 190.14 | 191.48 | 191.48 | -0.27% | 103,239 |
| Nov 27, 2025 | 191.00 | 192.00 | 190.30 | 192.00 | 192.00 | 0.73% | 44,589 |
| Nov 26, 2025 | 191.74 | 191.74 | 189.88 | 190.60 | 190.60 | 0.23% | 41,297 |
| Nov 25, 2025 | 188.00 | 190.66 | 187.76 | 190.16 | 190.16 | 0.87% | 126,464 |
| Nov 24, 2025 | 186.72 | 188.84 | 186.72 | 188.52 | 188.52 | 1.19% | 134,656 |
| Nov 21, 2025 | 185.48 | 186.30 | 183.00 | 186.30 | 186.30 | 0.75% | 149,313 |
| Nov 20, 2025 | 183.58 | 185.68 | 183.58 | 184.92 | 184.92 | 0.71% | 145,040 |
| Nov 19, 2025 | 183.94 | 183.94 | 181.72 | 183.62 | 183.62 | 0.58% | 234,376 |
| Nov 18, 2025 | 185.50 | 185.50 | 182.48 | 182.56 | 182.56 | -1.85% | 136,839 |
| Nov 17, 2025 | 184.50 | 186.00 | 184.12 | 186.00 | 186.00 | 0.81% | 90,856 |
| Nov 14, 2025 | 186.20 | 186.20 | 183.22 | 184.50 | 184.50 | -0.97% | 167,521 |
| Nov 13, 2025 | 186.10 | 186.58 | 185.04 | 186.30 | 186.30 | 0.06% | 117,962 |
| Nov 12, 2025 | 186.00 | 187.98 | 185.60 | 186.18 | 186.18 | -0.15% | 191,818 |
| Nov 11, 2025 | 185.60 | 187.42 | 185.60 | 186.46 | 186.46 | 0.51% | 107,411 |
| Nov 10, 2025 | 185.44 | 185.98 | 184.10 | 185.52 | 185.52 | 0.14% | 54,602 |
| Nov 7, 2025 | 185.90 | 187.76 | 184.50 | 185.26 | 185.26 | -0.92% | 184,989 |
| Nov 6, 2025 | 189.50 | 189.74 | 186.98 | 186.98 | 186.98 | -0.81% | 169,094 |
| Nov 5, 2025 | 192.00 | 192.00 | 187.08 | 188.50 | 188.50 | -0.90% | 149,951 |
| Nov 4, 2025 | 192.00 | 192.00 | 188.60 | 190.22 | 190.22 | -1.00% | 78,629 |
| Nov 3, 2025 | 186.30 | 192.20 | 186.30 | 192.14 | 192.14 | 3.16% | 257,952 |
| Oct 31, 2025 | 188.90 | 190.00 | 185.24 | 186.26 | 186.26 | -1.32% | 239,181 |
| Oct 30, 2025 | 191.80 | 191.80 | 188.64 | 188.76 | 188.76 | -1.57% | 57,852 |
| Oct 29, 2025 | 188.46 | 192.62 | 186.80 | 191.78 | 191.78 | 1.70% | 158,768 |
| Oct 28, 2025 | 190.96 | 190.96 | 188.58 | 188.58 | 188.58 | -1.03% | 68,333 |
| Oct 27, 2025 | 190.10 | 191.00 | 187.98 | 190.54 | 190.54 | 0.28% | 44,988 |
| Oct 24, 2025 | 192.14 | 192.14 | 188.34 | 190.00 | 190.00 | -1.01% | 61,907 |
| Oct 23, 2025 | 190.02 | 191.94 | 189.50 | 191.94 | 191.94 | 1.23% | 91,564 |
| Oct 22, 2025 | 191.44 | 191.50 | 187.10 | 189.60 | 189.60 | -0.95% | 136,431 |
| Oct 21, 2025 | 191.44 | 192.34 | 191.04 | 191.42 | 191.42 | 0.15% | 62,655 |
| Oct 20, 2025 | 192.42 | 193.50 | 190.80 | 191.14 | 191.14 | -0.91% | 81,425 |
| Oct 17, 2025 | 194.00 | 194.16 | 190.20 | 192.90 | 192.90 | -0.57% | 97,344 |
| Oct 16, 2025 | 196.00 | 196.12 | 193.68 | 194.00 | 194.00 | -0.73% | 45,329 |
| Oct 15, 2025 | 193.90 | 195.98 | 193.86 | 195.42 | 195.42 | 1.01% | 119,245 |
| Oct 14, 2025 | 190.92 | 193.84 | 190.64 | 193.46 | 193.46 | 1.38% | 49,808 |
| Oct 13, 2025 | 193.00 | 193.60 | 190.68 | 190.82 | 190.82 | -1.15% | 61,154 |
| Oct 10, 2025 | 190.56 | 194.50 | 190.56 | 193.04 | 193.04 | 1.12% | 69,107 |
| Oct 9, 2025 | 189.48 | 191.50 | 189.48 | 190.90 | 190.90 | 0.27% | 61,531 |
| Oct 8, 2025 | 190.00 | 191.00 | 188.20 | 190.38 | 190.38 | 0.06% | 101,793 |
| Oct 7, 2025 | 191.00 | 191.56 | 190.00 | 190.26 | 190.26 | -0.19% | 46,609 |
| Oct 6, 2025 | 189.20 | 192.54 | 188.96 | 190.62 | 190.62 | 0.76% | 66,745 |
| Oct 3, 2025 | 190.70 | 191.32 | 188.78 | 189.18 | 189.18 | -0.30% | 79,280 |
| Oct 2, 2025 | 191.30 | 192.00 | 188.98 | 189.74 | 189.74 | -1.28% | 117,860 |
| Oct 1, 2025 | 194.14 | 194.74 | 192.20 | 192.20 | 192.20 | -0.75% | 68,891 |
| Sep 30, 2025 | 193.00 | 194.76 | 191.76 | 193.66 | 193.66 | 0.64% | 170,409 |
| Sep 29, 2025 | 191.60 | 193.36 | 191.00 | 192.42 | 192.42 | 0.34% | 84,013 |
| 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 |