Skip to main content
SmartCraft ASA (OSL:SMCRT)
Norway flag Norway · Delayed Price · Currency is NOK
24.60
+0.20 (0.82%)
At close: Dec 5, 2025

SmartCraft ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202524.2024.6024.2024.6024.600.82%54,500
Dec 4, 202524.1024.6024.0024.4024.401.67%90,239
Dec 3, 202523.0024.1023.0024.0024.004.35%351,419
Dec 2, 202523.2023.2022.9023.0023.00-1.71%88,507
Dec 1, 202523.9024.5023.4023.4023.40-2.50%58,227
Nov 28, 202523.6024.0023.6024.0024.000.84%12,978
Nov 27, 202523.6023.8023.1023.8023.802.15%24,308
Nov 26, 202523.6023.6022.7023.3023.30-0.43%91,660
Nov 25, 202522.5023.5022.3023.4023.404.00%236,977
Nov 24, 202522.0022.6021.9022.5022.502.27%26,787
Nov 21, 202521.8022.5021.8022.0022.00-2.65%55,633
Nov 20, 202522.6022.7022.3022.6022.60-1.31%110,897
Nov 19, 202523.1023.4022.5022.9022.901.33%34,033
Nov 18, 202522.2022.6021.8022.6022.602.73%37,272
Nov 17, 202521.3022.4021.3022.0022.003.77%178,509
Nov 14, 202522.0022.0020.1021.2021.20-2.30%89,839
Nov 13, 202521.8022.3021.0021.7021.70-0.46%76,909
Nov 12, 202523.1023.1021.8021.8021.80-3.96%81,306
Nov 11, 202523.0023.2022.6022.7022.70-0.87%24,287
Nov 10, 202522.2023.3022.2022.9022.901.33%152,087
Nov 7, 202523.0023.0021.8022.6022.60-0.44%220,783
Nov 6, 202523.6023.6022.5022.7022.70-3.81%1,230,288
Nov 5, 202523.4023.9023.4023.6023.60-64,753
Nov 4, 202523.8024.0022.9023.6023.60-4.84%102,526
Nov 3, 202525.6025.6024.8024.8024.80-3.13%15,630
Oct 31, 202527.0027.0025.3025.6025.60-1.54%19,009
Oct 30, 202526.0026.3025.1026.0026.00-2.62%91,791
Oct 29, 202527.5027.6026.4026.7026.70-1.48%118,230
Oct 28, 202527.4027.4026.7027.1027.10-1.09%15,189
Oct 27, 202527.0027.4026.2027.4027.402.24%44,675
Oct 24, 202525.5026.8025.3026.8026.803.08%7,287
Oct 23, 202526.1026.1025.7026.0026.00-10,442
Oct 22, 202526.4026.4025.8026.0026.00-17,449
Oct 21, 202526.8027.0026.0026.0026.00-3.70%12,416
Oct 20, 202526.2027.0026.2027.0027.003.05%190,474
Oct 17, 202527.0027.0026.2026.2026.20-0.38%13,070
Oct 16, 202526.3027.0025.7026.3026.30-59,444
Oct 15, 202526.9027.2026.3026.3026.301.54%201,492
Oct 14, 202525.7027.2025.3025.9025.903.60%145,034
Oct 13, 202526.9026.9025.0025.0025.00-5.30%13,746
Oct 10, 202526.4026.6026.4026.4026.40-79,747
Oct 9, 202526.6026.6025.6026.4026.40-1.49%26,720
Oct 8, 202527.0027.4026.8026.8026.80-0.37%64,179
Oct 7, 202527.0027.1026.5026.9026.90-1.47%266,921
Oct 6, 202527.0027.3026.1027.3027.301.11%30,633
Oct 3, 202526.6027.0026.3027.0027.001.89%21,226
Oct 2, 202527.0027.0026.5026.5026.50-2.93%7,852
Oct 1, 202527.3027.3026.4027.3027.30-5,839
Sep 30, 202525.7027.3025.4027.3027.305.81%185,425
Sep 29, 202525.9026.3025.1025.8025.80-36,051
Sep 26, 202526.6026.7025.8025.8025.80-3.01%551,334
Sep 25, 202526.5026.8026.5026.6026.600.38%4,079
Sep 24, 202527.3027.3026.5026.5026.50-3.28%147,271
Sep 23, 202527.8027.8027.4027.4027.400.74%33,797
Sep 22, 202527.2027.2026.2027.2027.200.37%44,639
Sep 19, 202527.9027.9026.7027.1027.10-2.87%598,280
Sep 18, 202528.9028.9027.9027.9027.90-3.79%283,110
Sep 17, 202527.3029.0026.9029.0029.006.23%16,864
Sep 16, 202525.9027.3025.9027.3027.305.41%420,143
Sep 15, 202525.9026.2025.5025.9025.90-0.38%14,316
Sep 12, 202527.0027.0025.7026.0026.000.39%240,898
Sep 11, 202525.9025.9025.6025.9025.90-0.38%11,965
Sep 10, 202525.5026.0025.5026.0026.00-155,336
Sep 9, 202525.8026.1025.7026.0026.000.39%3,543
Sep 8, 202525.7026.4025.7025.9025.90-1.15%16,735
Sep 5, 202525.1026.2024.6026.2026.203.97%108,972
Sep 4, 202526.3026.3025.2025.2025.20-4.18%129,119
Sep 3, 202526.2026.4026.0026.3026.301.15%27,231
Sep 2, 202527.1027.1026.0026.0026.00-4.76%29,147
Sep 1, 202527.5027.5027.2027.3027.30-0.36%17,984
Aug 29, 202527.4027.4026.9027.4027.401.86%31,990
Aug 28, 202527.1027.3026.9026.9026.90-1.10%140,281
Aug 27, 202528.0028.0026.7027.2027.20-2.86%125,061
Aug 26, 202526.5028.5026.4028.0028.007.69%593,983
Aug 25, 202526.4026.9026.0026.0026.00-1.52%28,698
Aug 22, 202526.5026.5026.4026.4026.40-0.38%2,405
Aug 21, 202527.0027.0026.2026.5026.50-1.12%13,606
Aug 20, 202525.9026.8025.9026.8026.801.13%39,935
Aug 19, 202525.5026.5025.3026.5026.502.32%82,547
Aug 18, 202525.9025.9025.9025.9025.90-5,755
Aug 15, 202526.5026.5025.7025.9025.90-0.77%30,612
Aug 14, 202526.6026.9026.1026.1026.10-3.33%13,497
Aug 13, 202526.4027.0026.4027.0027.003.85%46,200
Aug 12, 202525.6026.0025.1026.0026.004.00%10,066
Aug 11, 202525.2025.2025.0025.0025.00-79,455
Aug 8, 202525.0025.0024.4025.0025.00-0.79%25,553
Aug 7, 202525.2025.3024.7025.2025.200.80%17,290
Aug 6, 202524.8025.0023.6025.0025.000.81%325,707
Aug 5, 202525.7026.0024.8024.8024.80-3.50%14,224
Aug 4, 202526.0026.3025.7025.7025.70-0.39%25,549
Aug 1, 202526.6026.7025.6025.8025.80-2.27%20,481
Jul 31, 202526.2026.6026.0026.4026.40-0.38%32,126
Jul 30, 202527.0027.0026.3026.5026.50-1.12%9,483
Jul 29, 202527.6027.6026.8026.8026.80-3.25%189,927
Jul 28, 202528.4028.4027.6027.7027.70-1.77%13,091
Jul 25, 202529.0029.0028.0028.2028.20-1.40%349,673
Jul 24, 202528.0029.0028.0028.6028.603.62%22,916
Jul 23, 202527.3028.0027.3027.6027.603.37%12,193
Jul 22, 202526.7027.4026.7026.7026.702.30%11,270
Jul 21, 202525.6027.2025.6026.1026.10-1.88%11,646