Skip to main content
SpareBank 1 SMN (OSL:MING)
Norway flag Norway · Delayed Price · Currency is NOK
207.95
-3.40 (-1.61%)
At close: Mar 6, 2026

SpareBank 1 SMN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026212.05212.05207.65207.95207.95-1.61%124,728
Mar 5, 2026213.40213.65210.65211.35211.35-0.61%81,244
Mar 4, 2026207.80212.65206.25212.65212.652.36%151,342
Mar 3, 2026211.60211.60206.05207.75207.75-2.30%160,336
Mar 2, 2026211.55213.00208.65212.65212.65-0.40%101,557
Feb 27, 2026213.00214.85211.90213.50213.500.52%197,422
Feb 26, 2026214.00214.00211.15212.40212.40-0.35%71,365
Feb 25, 2026210.60213.95209.25213.15213.151.33%109,636
Feb 24, 2026212.55212.55210.05210.35210.35-1.36%125,935
Feb 23, 2026213.50215.30212.50213.25213.250.21%109,091
Feb 20, 2026209.05212.90209.00212.80212.801.79%129,862
Feb 19, 2026210.80210.90207.90209.05209.05-0.83%128,344
Feb 18, 2026208.50211.40207.50210.80210.801.20%185,064
Feb 17, 2026207.35208.95206.30208.30208.300.63%85,875
Feb 16, 2026205.15209.55205.15207.00207.001.77%154,217
Feb 13, 2026203.80206.90202.20203.40203.400.07%209,242
Feb 12, 2026200.20207.90200.00203.25203.252.83%281,142
Feb 11, 2026200.75201.45196.50197.66197.66-1.51%123,317
Feb 10, 2026198.32201.45197.50200.70200.701.75%163,263
Feb 9, 2026200.00200.05196.58197.24197.24-1.38%141,747
Feb 6, 2026196.02200.00195.58200.00200.001.98%143,973
Feb 5, 2026196.00196.90195.00196.12196.120.06%119,250
Feb 4, 2026194.76197.00194.50196.00196.000.78%187,969
Feb 3, 2026196.00196.14193.50194.48194.48-0.22%89,360
Feb 2, 2026193.30195.98192.50194.90194.900.65%116,455
Jan 30, 2026193.50194.48192.54193.64193.640.33%128,762
Jan 29, 2026194.82194.82192.04193.00193.00-0.97%162,490
Jan 28, 2026195.64195.64192.40194.90194.90-0.20%169,314
Jan 27, 2026195.94197.00195.14195.30195.300.17%180,362
Jan 26, 2026197.00197.48194.56194.96194.96-0.84%69,606
Jan 23, 2026197.10197.80196.20196.62196.62-0.24%77,576
Jan 22, 2026196.94197.66195.16197.10197.100.76%93,604
Jan 21, 2026197.52197.52191.80195.62195.62-1.09%130,909
Jan 20, 2026197.72198.48196.70197.78197.78-0.23%84,938
Jan 19, 2026199.50199.50196.64198.24198.24-1.54%89,080
Jan 16, 2026201.05202.90200.05201.35201.350.37%85,950
Jan 15, 2026199.06201.25199.06200.60200.600.85%182,155
Jan 14, 2026197.00199.20195.70198.90198.900.96%154,257
Jan 13, 2026197.50198.44196.56197.00197.000.20%152,084
Jan 12, 2026196.24197.40195.78196.60196.600.51%104,443
Jan 9, 2026198.32198.34195.60195.60195.60-1.45%177,372
Jan 8, 2026196.20198.70196.20198.48198.481.06%73,682
Jan 7, 2026198.76198.76196.32196.40196.40-1.16%154,669
Jan 6, 2026200.05200.70198.08198.70198.70-0.52%112,159
Jan 5, 2026202.75203.00199.02199.74199.74-1.44%103,480
Jan 2, 2026205.05205.05201.10202.65202.65-1.65%88,469
Dec 30, 2025204.40206.70204.00206.05206.050.83%125,529
Dec 29, 2025205.05205.10203.80204.35204.35-0.05%88,809
Dec 23, 2025203.00204.70202.50204.45204.451.16%127,306
Dec 22, 2025200.85203.50200.50202.10202.100.85%135,643
Dec 19, 2025198.26200.90197.46200.40200.401.55%170,451
Dec 18, 2025196.72199.00196.72197.34197.340.10%39,084
Dec 17, 2025197.72197.72195.18197.14197.140.20%58,597
Dec 16, 2025198.00198.98196.68196.74196.74-0.54%58,183
Dec 15, 2025194.50199.98194.50197.80197.801.80%106,224
Dec 12, 2025196.56197.18194.30194.30194.30-0.57%67,269
Dec 11, 2025195.60196.90195.12195.42195.42-0.09%88,142
Dec 10, 2025195.70195.96194.28195.60195.60-0.05%47,912
Dec 9, 2025195.60197.22194.80195.70195.700.46%40,125
Dec 8, 2025196.16196.38194.22194.80194.80-0.49%56,830
Dec 5, 2025194.10196.50194.06195.76195.761.13%67,220
Dec 4, 2025197.00197.40193.58193.58193.58-1.37%70,788
Dec 3, 2025195.10196.72194.00196.26196.260.96%67,845
Dec 2, 2025191.98195.10191.90194.40194.401.03%97,741
Dec 1, 2025191.48192.42189.62192.42192.420.49%73,991
Nov 28, 2025192.00192.00190.14191.48191.48-0.27%103,239
Nov 27, 2025191.00192.00190.30192.00192.000.73%44,589
Nov 26, 2025191.74191.74189.88190.60190.600.23%41,297
Nov 25, 2025188.00190.66187.76190.16190.160.87%126,464
Nov 24, 2025186.72188.84186.72188.52188.521.19%134,656
Nov 21, 2025185.48186.30183.00186.30186.300.75%149,313
Nov 20, 2025183.58185.68183.58184.92184.920.71%145,040
Nov 19, 2025183.94183.94181.72183.62183.620.58%234,376
Nov 18, 2025185.50185.50182.48182.56182.56-1.85%136,839
Nov 17, 2025184.50186.00184.12186.00186.000.81%90,856
Nov 14, 2025186.20186.20183.22184.50184.50-0.97%167,521
Nov 13, 2025186.10186.58185.04186.30186.300.06%117,962
Nov 12, 2025186.00187.98185.60186.18186.18-0.15%191,818
Nov 11, 2025185.60187.42185.60186.46186.460.51%107,411
Nov 10, 2025185.44185.98184.10185.52185.520.14%54,602
Nov 7, 2025185.90187.76184.50185.26185.26-0.92%184,989
Nov 6, 2025189.50189.74186.98186.98186.98-0.81%169,094
Nov 5, 2025192.00192.00187.08188.50188.50-0.90%149,951
Nov 4, 2025192.00192.00188.60190.22190.22-1.00%78,629
Nov 3, 2025186.30192.20186.30192.14192.143.16%257,952
Oct 31, 2025188.90190.00185.24186.26186.26-1.32%239,181
Oct 30, 2025191.80191.80188.64188.76188.76-1.57%57,852
Oct 29, 2025188.46192.62186.80191.78191.781.70%158,768
Oct 28, 2025190.96190.96188.58188.58188.58-1.03%68,333
Oct 27, 2025190.10191.00187.98190.54190.540.28%44,988
Oct 24, 2025192.14192.14188.34190.00190.00-1.01%61,907
Oct 23, 2025190.02191.94189.50191.94191.941.23%91,564
Oct 22, 2025191.44191.50187.10189.60189.60-0.95%136,431
Oct 21, 2025191.44192.34191.04191.42191.420.15%62,655
Oct 20, 2025192.42193.50190.80191.14191.14-0.91%81,425
Oct 17, 2025194.00194.16190.20192.90192.90-0.57%97,344
Oct 16, 2025196.00196.12193.68194.00194.00-0.73%45,329
Oct 15, 2025193.90195.98193.86195.42195.421.01%119,245
Oct 14, 2025190.92193.84190.64193.46193.461.38%49,808
Oct 13, 2025193.00193.60190.68190.82190.82-1.15%61,154