SmartCraft ASA (OSL:SMCRT)
Norway
· Delayed Price · Currency is NOK 17.00
-0.50 (-2.86%)
At close: Mar 9, 2026
SmartCraft ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 17.00 | 17.55 | 16.60 | 17.00 | 17.00 | -2.86% | 20,607 |
| Mar 6, 2026 | 16.80 | 17.60 | 16.80 | 17.50 | 17.50 | 2.94% | 109,061 |
| Mar 5, 2026 | 16.50 | 17.00 | 16.35 | 17.00 | 17.00 | 0.89% | 22,328 |
| Mar 4, 2026 | 16.50 | 17.45 | 16.50 | 16.85 | 16.85 | 1.81% | 40,551 |
| Mar 3, 2026 | 16.40 | 16.80 | 16.35 | 16.55 | 16.55 | -1.78% | 12,134 |
| Mar 2, 2026 | 16.15 | 17.35 | 16.15 | 16.85 | 16.85 | -2.03% | 67,910 |
| Feb 27, 2026 | 17.50 | 17.50 | 16.25 | 17.20 | 17.20 | 4.88% | 590,424 |
| Feb 26, 2026 | 16.10 | 16.90 | 16.10 | 16.40 | 16.40 | -2.96% | 43,382 |
| Feb 25, 2026 | 17.10 | 17.15 | 16.90 | 16.90 | 16.90 | -0.88% | 24,578 |
| Feb 24, 2026 | 17.40 | 17.65 | 16.55 | 17.05 | 17.05 | -2.57% | 26,320 |
| Feb 23, 2026 | 18.20 | 18.20 | 17.50 | 17.50 | 17.50 | -4.89% | 16,698 |
| Feb 20, 2026 | 17.00 | 18.60 | 17.00 | 18.40 | 18.40 | 3.08% | 15,134 |
| Feb 19, 2026 | 17.10 | 18.00 | 17.10 | 17.85 | 17.85 | 2.88% | 27,510 |
| Feb 18, 2026 | 17.55 | 17.75 | 17.10 | 17.35 | 17.35 | -1.14% | 22,847 |
| Feb 17, 2026 | 16.55 | 17.55 | 16.50 | 17.55 | 17.55 | 6.36% | 60,278 |
| Feb 16, 2026 | 17.00 | 17.00 | 16.10 | 16.50 | 16.50 | 0.92% | 92,491 |
| Feb 13, 2026 | 16.85 | 17.25 | 15.95 | 16.35 | 16.35 | -3.82% | 149,465 |
| Feb 12, 2026 | 17.45 | 17.45 | 16.45 | 17.00 | 17.00 | -0.87% | 115,711 |
| Feb 11, 2026 | 18.50 | 18.50 | 17.10 | 17.15 | 17.15 | -3.38% | 48,520 |
| Feb 10, 2026 | 18.85 | 18.85 | 17.75 | 17.75 | 17.75 | -4.05% | 65,363 |
| Feb 9, 2026 | 18.70 | 18.75 | 18.45 | 18.50 | 18.50 | -1.86% | 46,650 |
| Feb 6, 2026 | 19.00 | 19.00 | 18.50 | 18.85 | 18.85 | -0.79% | 28,877 |
| Feb 5, 2026 | 19.75 | 19.75 | 19.00 | 19.00 | 19.00 | -3.80% | 8,682 |
| Feb 4, 2026 | 20.90 | 20.90 | 19.55 | 19.75 | 19.75 | -3.66% | 702,164 |
| Feb 3, 2026 | 21.00 | 21.00 | 20.50 | 20.50 | 20.50 | -2.38% | 16,421 |
| Feb 2, 2026 | 21.00 | 21.30 | 21.00 | 21.00 | 21.00 | -3.23% | 20,808 |
| Jan 30, 2026 | 22.50 | 22.70 | 21.70 | 21.70 | 21.70 | -4.41% | 55,192 |
| Jan 29, 2026 | 23.70 | 23.70 | 22.70 | 22.70 | 22.70 | -4.22% | 57,130 |
| Jan 28, 2026 | 24.50 | 24.60 | 23.70 | 23.70 | 23.70 | -3.66% | 341,105 |
| Jan 27, 2026 | 25.00 | 25.00 | 24.40 | 24.60 | 24.60 | - | 717,036 |
| Jan 26, 2026 | 25.10 | 25.10 | 24.60 | 24.60 | 24.60 | -1.20% | 25,914 |
| Jan 23, 2026 | 24.90 | 25.00 | 24.80 | 24.90 | 24.90 | 0.40% | 30,249 |
| Jan 22, 2026 | 24.10 | 24.80 | 24.00 | 24.80 | 24.80 | 2.48% | 50,105 |
| Jan 21, 2026 | 24.00 | 24.20 | 24.00 | 24.20 | 24.20 | 0.41% | 5,039 |
| Jan 20, 2026 | 25.10 | 25.10 | 24.10 | 24.10 | 24.10 | -2.43% | 13,413 |
| Jan 19, 2026 | 25.00 | 25.10 | 24.40 | 24.70 | 24.70 | -1.20% | 30,653 |
| Jan 16, 2026 | 25.50 | 25.50 | 25.00 | 25.00 | 25.00 | -1.19% | 25,095 |
| Jan 15, 2026 | 25.20 | 25.40 | 25.20 | 25.30 | 25.30 | 0.40% | 21,814 |
| Jan 14, 2026 | 25.60 | 25.60 | 25.20 | 25.20 | 25.20 | 0.80% | 620 |
| Jan 13, 2026 | 25.90 | 25.90 | 25.00 | 25.00 | 25.00 | -3.10% | 19,539 |
| Jan 12, 2026 | 26.00 | 26.00 | 25.20 | 25.80 | 25.80 | 0.39% | 24,919 |
| Jan 9, 2026 | 25.80 | 26.00 | 25.70 | 25.70 | 25.70 | - | 14,377 |
| Jan 8, 2026 | 26.00 | 26.00 | 25.70 | 25.70 | 25.70 | -1.91% | 10,135 |
| Jan 7, 2026 | 24.90 | 26.20 | 24.90 | 26.20 | 26.20 | 5.22% | 197,665 |
| Jan 6, 2026 | 25.00 | 25.60 | 24.60 | 24.90 | 24.90 | -0.80% | 48,871 |
| Jan 5, 2026 | 24.80 | 26.30 | 24.80 | 25.10 | 25.10 | 0.40% | 109,326 |
| Jan 2, 2026 | 25.00 | 25.40 | 25.00 | 25.00 | 25.00 | - | 26,030 |
| Dec 30, 2025 | 24.80 | 25.00 | 24.50 | 25.00 | 25.00 | - | 91,585 |
| Dec 29, 2025 | 24.80 | 25.00 | 24.40 | 25.00 | 25.00 | 0.40% | 92,359 |
| Dec 23, 2025 | 25.10 | 25.10 | 24.90 | 24.90 | 24.90 | - | 13,853 |
| Dec 22, 2025 | 24.90 | 25.00 | 24.90 | 24.90 | 24.90 | -0.40% | 34,862 |
| Dec 19, 2025 | 25.20 | 25.20 | 24.40 | 25.00 | 25.00 | 0.81% | 45,453 |
| Dec 18, 2025 | 25.10 | 25.10 | 24.80 | 24.80 | 24.80 | -1.59% | 37,464 |
| Dec 17, 2025 | 25.40 | 25.40 | 25.00 | 25.20 | 25.20 | -1.18% | 286,228 |
| Dec 16, 2025 | 24.50 | 25.50 | 24.20 | 25.50 | 25.50 | 2.00% | 263,272 |
| Dec 15, 2025 | 25.20 | 25.20 | 24.60 | 25.00 | 25.00 | -0.79% | 49,153 |
| Dec 12, 2025 | 25.60 | 25.60 | 25.20 | 25.20 | 25.20 | 0.40% | 27,909 |
| Dec 11, 2025 | 24.80 | 25.10 | 24.60 | 25.10 | 25.10 | -0.79% | 90,508 |
| Dec 10, 2025 | 24.80 | 25.30 | 24.80 | 25.30 | 25.30 | 0.40% | 30,886 |
| Dec 9, 2025 | 25.50 | 25.80 | 24.90 | 25.20 | 25.20 | -0.40% | 73,338 |
| Dec 8, 2025 | 24.60 | 25.30 | 24.60 | 25.30 | 25.30 | 2.85% | 15,477 |
| 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 |