Skip to main content
SpareBank 1 SMN (OSL:MING)
Norway flag Norway · Delayed Price · Currency is NOK
207.45
-0.10 (-0.05%)
Apr 29, 2026, 1:05 PM CET

SpareBank 1 SMN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026207.05209.60205.55207.55207.550.92%94,380
Apr 27, 2026206.65206.80205.00205.65205.65-0.56%75,287
Apr 24, 2026206.50207.00204.50206.80206.800.71%117,899
Apr 23, 2026208.80208.80203.50205.35205.35-2.05%128,673
Apr 22, 2026211.00211.75208.95209.65209.65-0.64%74,895
Apr 21, 2026210.50211.45208.20211.00211.000.24%99,619
Apr 20, 2026210.40210.80209.30210.50210.500.14%349,684
Apr 17, 2026212.50212.80209.55210.20210.20-0.76%135,924
Apr 16, 2026212.25212.55210.60211.80211.80-97,007
Apr 15, 2026214.00214.00211.40211.80211.80-0.68%96,624
Apr 14, 2026213.00214.30211.60213.25213.250.88%86,265
Apr 13, 2026212.40213.50211.40211.40211.40-0.02%154,986
Apr 10, 2026211.15212.95211.15211.45211.450.52%169,846
Apr 9, 2026208.35210.70207.00210.35210.351.42%160,114
Apr 8, 2026207.65208.60205.00207.40207.400.75%210,542
Apr 7, 2026205.25207.00203.45205.85205.850.17%126,552
Apr 1, 2026207.90207.90203.95205.50205.50-0.56%130,900
Mar 31, 2026202.55206.65201.20206.65206.652.43%359,026
Mar 30, 2026194.56202.50193.12201.75201.753.41%288,156
Mar 27, 2026194.72195.58192.70195.10195.10-6.09%408,920
Mar 26, 2026208.00208.95206.60207.75194.250.12%296,430
Mar 25, 2026208.60209.60206.60207.50194.020.51%177,580
Mar 24, 2026208.10208.30205.90206.45193.03-1.17%177,410
Mar 23, 2026204.90209.15201.80208.90195.331.24%165,711
Mar 20, 2026211.50212.35206.35206.35192.94-1.83%217,138
Mar 19, 2026211.00212.65209.05210.20196.54-0.52%210,206
Mar 18, 2026210.00213.90209.45211.30197.571.71%142,247
Mar 17, 2026211.00211.40207.70207.75194.25-1.24%152,324
Mar 16, 2026210.45211.80208.50210.35196.68-0.05%83,777
Mar 13, 2026208.10212.80207.80210.45196.770.98%142,618
Mar 12, 2026210.40210.40208.35208.40194.86-0.88%93,581
Mar 11, 2026210.00210.60208.05210.25196.590.17%104,251
Mar 10, 2026210.10211.50208.95209.90196.261.38%115,437
Mar 9, 2026207.00207.45204.55207.05193.60-0.43%136,305
Mar 6, 2026212.05212.05207.65207.95194.44-1.61%124,728
Mar 5, 2026213.40213.65210.65211.35197.62-0.61%81,244
Mar 4, 2026207.80212.65206.25212.65198.832.36%151,342
Mar 3, 2026211.60211.60206.05207.75194.25-2.30%160,336
Mar 2, 2026211.55213.00208.65212.65198.83-0.40%101,557
Feb 27, 2026213.00214.85211.90213.50199.630.52%197,422
Feb 26, 2026214.00214.00211.15212.40198.60-0.35%71,365
Feb 25, 2026210.60213.95209.25213.15199.301.33%109,636
Feb 24, 2026212.55212.55210.05210.35196.68-1.36%125,935
Feb 23, 2026213.50215.30212.50213.25199.390.21%109,091
Feb 20, 2026209.05212.90209.00212.80198.971.79%129,862
Feb 19, 2026210.80210.90207.90209.05195.47-0.83%128,344
Feb 18, 2026208.50211.40207.50210.80197.101.20%185,064
Feb 17, 2026207.35208.95206.30208.30194.760.63%85,875
Feb 16, 2026205.15209.55205.15207.00193.551.77%154,217
Feb 13, 2026203.80206.90202.20203.40190.180.07%209,242
Feb 12, 2026200.20207.90200.00203.25190.042.83%281,142
Feb 11, 2026200.75201.45196.50197.66184.82-1.51%123,317
Feb 10, 2026198.32201.45197.50200.70187.661.75%163,263
Feb 9, 2026200.00200.05196.58197.24184.42-1.38%141,747
Feb 6, 2026196.02200.00195.58200.00187.001.98%143,973
Feb 5, 2026196.00196.90195.00196.12183.380.06%119,250
Feb 4, 2026194.76197.00194.50196.00183.260.78%187,969
Feb 3, 2026196.00196.14193.50194.48181.84-0.22%89,360
Feb 2, 2026193.30195.98192.50194.90182.240.65%116,455
Jan 30, 2026193.50194.48192.54193.64181.060.33%128,762
Jan 29, 2026194.82194.82192.04193.00180.46-0.97%162,490
Jan 28, 2026195.64195.64192.40194.90182.24-0.20%169,314
Jan 27, 2026195.94197.00195.14195.30182.610.17%180,362
Jan 26, 2026197.00197.48194.56194.96182.29-0.84%69,606
Jan 23, 2026197.10197.80196.20196.62183.84-0.24%77,576
Jan 22, 2026196.94197.66195.16197.10184.290.76%93,604
Jan 21, 2026197.52197.52191.80195.62182.91-1.09%130,909
Jan 20, 2026197.72198.48196.70197.78184.93-0.23%84,938
Jan 19, 2026199.50199.50196.64198.24185.36-1.54%89,080
Jan 16, 2026201.05202.90200.05201.35188.270.37%85,950
Jan 15, 2026199.06201.25199.06200.60187.560.85%182,155
Jan 14, 2026197.00199.20195.70198.90185.980.96%154,257
Jan 13, 2026197.50198.44196.56197.00184.200.20%152,084
Jan 12, 2026196.24197.40195.78196.60183.820.51%104,443
Jan 9, 2026198.32198.34195.60195.60182.89-1.45%177,372
Jan 8, 2026196.20198.70196.20198.48185.581.06%73,682
Jan 7, 2026198.76198.76196.32196.40183.64-1.16%154,669
Jan 6, 2026200.05200.70198.08198.70185.79-0.52%112,159
Jan 5, 2026202.75203.00199.02199.74186.76-1.44%103,480
Jan 2, 2026205.05205.05201.10202.65189.48-1.65%88,469
Dec 30, 2025204.40206.70204.00206.05192.660.83%125,529
Dec 29, 2025205.05205.10203.80204.35191.07-0.05%88,809
Dec 23, 2025203.00204.70202.50204.45191.161.16%127,306
Dec 22, 2025200.85203.50200.50202.10188.970.85%135,643
Dec 19, 2025198.26200.90197.46200.40187.381.55%170,451
Dec 18, 2025196.72199.00196.72197.34184.520.10%39,084
Dec 17, 2025197.72197.72195.18197.14184.330.20%58,597
Dec 16, 2025198.00198.98196.68196.74183.96-0.54%58,183
Dec 15, 2025194.50199.98194.50197.80184.951.80%106,224
Dec 12, 2025196.56197.18194.30194.30181.67-0.57%67,269
Dec 11, 2025195.60196.90195.12195.42182.72-0.09%88,142
Dec 10, 2025195.70195.96194.28195.60182.89-0.05%47,912
Dec 9, 2025195.60197.22194.80195.70182.980.46%40,125
Dec 8, 2025196.16196.38194.22194.80182.14-0.49%56,830
Dec 5, 2025194.10196.50194.06195.76183.041.13%67,220
Dec 4, 2025197.00197.40193.58193.58181.00-1.37%70,788
Dec 3, 2025195.10196.72194.00196.26183.510.96%67,845
Dec 2, 2025191.98195.10191.90194.40181.771.03%97,741
Dec 1, 2025191.48192.42189.62192.42179.920.49%73,991
Nov 28, 2025192.00192.00190.14191.48179.04-0.27%103,239