Smartoptics Group ASA (OSL:SMOP)
Norway
· Delayed Price · Currency is NOK 30.00
+0.60 (2.04%)
At close: Dec 5, 2025
Smartoptics Group ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.00 | 31.00 | 29.30 | 30.00 | 30.00 | 2.04% | 62,618 |
| Dec 4, 2025 | 28.90 | 29.50 | 28.80 | 29.40 | 29.40 | 1.73% | 45,918 |
| Dec 3, 2025 | 27.70 | 29.10 | 27.20 | 28.90 | 28.90 | 3.58% | 72,023 |
| Dec 2, 2025 | 26.70 | 28.30 | 26.70 | 27.90 | 27.90 | 4.49% | 73,505 |
| Dec 1, 2025 | 28.00 | 28.00 | 26.60 | 26.70 | 26.70 | -1.11% | 42,261 |
| Nov 28, 2025 | 27.60 | 28.00 | 26.90 | 27.00 | 27.00 | -1.46% | 30,007 |
| Nov 27, 2025 | 27.20 | 27.70 | 27.20 | 27.40 | 27.40 | 2.62% | 69,192 |
| Nov 26, 2025 | 26.10 | 27.40 | 26.10 | 26.70 | 26.70 | 2.69% | 123,643 |
| Nov 25, 2025 | 27.90 | 27.90 | 26.00 | 26.00 | 26.00 | -1.14% | 118,974 |
| Nov 24, 2025 | 27.00 | 27.00 | 26.30 | 26.30 | 26.30 | -2.23% | 248,038 |
| Nov 21, 2025 | 26.90 | 27.50 | 26.90 | 26.90 | 26.90 | -1.82% | 68,090 |
| Nov 20, 2025 | 27.50 | 28.30 | 27.30 | 27.40 | 27.40 | 1.86% | 41,168 |
| Nov 19, 2025 | 25.50 | 26.90 | 25.10 | 26.90 | 26.90 | 5.08% | 65,802 |
| Nov 18, 2025 | 25.30 | 25.70 | 24.80 | 25.60 | 25.60 | -1.54% | 150,657 |
| Nov 17, 2025 | 26.10 | 26.70 | 26.00 | 26.00 | 26.00 | -2.26% | 47,966 |
| Nov 14, 2025 | 27.50 | 27.50 | 26.30 | 26.60 | 26.60 | -5.00% | 36,676 |
| Nov 13, 2025 | 26.50 | 28.00 | 26.50 | 28.00 | 28.00 | 2.94% | 33,457 |
| Nov 12, 2025 | 26.60 | 27.20 | 26.20 | 27.20 | 27.20 | 2.26% | 24,246 |
| Nov 11, 2025 | 27.30 | 27.30 | 26.50 | 26.60 | 26.60 | -2.56% | 31,026 |
| Nov 10, 2025 | 27.30 | 27.90 | 27.30 | 27.30 | 27.30 | 1.11% | 153,898 |
| Nov 7, 2025 | 27.40 | 28.00 | 26.50 | 27.00 | 27.00 | -3.23% | 50,567 |
| Nov 6, 2025 | 26.50 | 27.90 | 26.50 | 27.90 | 27.90 | 1.82% | 255,679 |
| Nov 5, 2025 | 28.20 | 28.90 | 27.10 | 27.40 | 27.40 | -3.86% | 4,933,501 |
| Nov 4, 2025 | 29.80 | 29.80 | 28.50 | 28.50 | 28.50 | -4.36% | 149,212 |
| Nov 3, 2025 | 31.40 | 31.40 | 29.30 | 29.80 | 29.80 | -5.40% | 227,940 |
| Oct 31, 2025 | 30.70 | 32.30 | 30.60 | 31.50 | 31.50 | 3.96% | 403,144 |
| Oct 30, 2025 | 31.30 | 31.80 | 30.00 | 30.30 | 30.30 | -2.26% | 405,999 |
| Oct 29, 2025 | 30.00 | 31.50 | 28.90 | 31.00 | 31.00 | 26.53% | 2,163,183 |
| Oct 28, 2025 | 23.70 | 25.00 | 23.30 | 24.50 | 24.50 | 2.94% | 118,848 |
| Oct 27, 2025 | 24.90 | 24.90 | 23.30 | 23.80 | 23.80 | -0.83% | 62,670 |
| Oct 24, 2025 | 21.60 | 24.00 | 21.60 | 24.00 | 24.00 | 9.59% | 1,023,829 |
| Oct 23, 2025 | 21.60 | 22.00 | 21.60 | 21.90 | 21.90 | 1.39% | 98,462 |
| Oct 22, 2025 | 20.60 | 22.30 | 20.60 | 21.60 | 21.60 | 1.89% | 287,010 |
| Oct 21, 2025 | 21.60 | 21.90 | 21.20 | 21.20 | 21.20 | 0.47% | 96,280 |
| Oct 20, 2025 | 21.60 | 21.60 | 20.70 | 21.10 | 21.10 | 2.93% | 51,868 |
| Oct 17, 2025 | 20.10 | 21.20 | 20.10 | 20.50 | 20.50 | -5.09% | 112,237 |
| Oct 16, 2025 | 21.00 | 21.60 | 20.80 | 21.60 | 21.60 | 3.35% | 27,364 |
| Oct 15, 2025 | 20.20 | 21.70 | 20.20 | 20.90 | 20.90 | -2.34% | 19,653 |
| Oct 14, 2025 | 21.50 | 21.50 | 20.90 | 21.40 | 21.40 | -0.47% | 22,638 |
| Oct 13, 2025 | 22.40 | 22.40 | 21.40 | 21.50 | 21.50 | -0.46% | 14,587 |
| Oct 10, 2025 | 20.80 | 22.80 | 20.80 | 21.60 | 21.60 | - | 318,504 |
| Oct 9, 2025 | 23.00 | 23.00 | 21.50 | 21.60 | 21.60 | -1.82% | 315,244 |
| Oct 8, 2025 | 21.00 | 22.90 | 21.00 | 22.00 | 22.00 | 6.80% | 66,770 |
| Oct 7, 2025 | 20.70 | 21.00 | 20.60 | 20.60 | 20.60 | -1.90% | 5,332 |
| Oct 6, 2025 | 21.90 | 21.90 | 20.70 | 21.00 | 21.00 | -0.47% | 18,024 |
| Oct 3, 2025 | 20.80 | 21.10 | 20.50 | 21.10 | 21.10 | - | 134,794 |
| Oct 2, 2025 | 21.60 | 21.60 | 20.90 | 21.10 | 21.10 | -1.86% | 38,748 |
| Oct 1, 2025 | 21.90 | 22.00 | 21.00 | 21.50 | 21.50 | -2.27% | 6,356 |
| Sep 30, 2025 | 21.70 | 22.10 | 21.70 | 22.00 | 22.00 | -0.90% | 8,390 |
| Sep 29, 2025 | 23.00 | 23.00 | 21.90 | 22.20 | 22.20 | 3.26% | 34,620 |
| Sep 26, 2025 | 22.00 | 22.70 | 20.80 | 21.50 | 21.50 | -4.44% | 87,100 |
| Sep 25, 2025 | 23.60 | 23.60 | 22.40 | 22.50 | 22.50 | -2.17% | 80,513 |
| Sep 24, 2025 | 24.50 | 24.90 | 22.10 | 23.00 | 23.00 | -7.26% | 6,761,921 |
| Sep 23, 2025 | 25.10 | 25.20 | 24.50 | 24.80 | 24.80 | 2.48% | 63,683 |
| Sep 22, 2025 | 23.80 | 25.50 | 23.80 | 24.20 | 24.20 | 0.83% | 57,676 |
| Sep 19, 2025 | 26.00 | 26.00 | 23.60 | 24.00 | 24.00 | -4.76% | 75,725 |
| Sep 18, 2025 | 24.10 | 25.90 | 24.00 | 25.20 | 25.20 | 2.86% | 113,256 |
| Sep 17, 2025 | 23.00 | 24.80 | 22.90 | 24.50 | 24.50 | 6.52% | 155,130 |
| Sep 16, 2025 | 21.00 | 23.00 | 21.00 | 23.00 | 23.00 | 9.52% | 179,311 |
| Sep 15, 2025 | 21.10 | 22.50 | 21.00 | 21.00 | 21.00 | -4.55% | 67,463 |
| Sep 12, 2025 | 20.40 | 22.40 | 20.40 | 22.00 | 22.00 | 6.80% | 211,141 |
| Sep 11, 2025 | 19.85 | 20.90 | 19.85 | 20.60 | 20.60 | 5.64% | 273,301 |
| Sep 10, 2025 | 19.45 | 19.50 | 19.00 | 19.50 | 19.50 | -0.51% | 20,763 |
| Sep 9, 2025 | 19.50 | 19.60 | 19.30 | 19.60 | 19.60 | 1.55% | 8,109 |
| Sep 8, 2025 | 19.95 | 19.95 | 18.80 | 19.30 | 19.30 | 1.05% | 41,545 |
| Sep 5, 2025 | 19.15 | 19.35 | 19.10 | 19.10 | 19.10 | - | 113,039 |
| Sep 4, 2025 | 19.35 | 19.60 | 19.10 | 19.10 | 19.10 | -1.29% | 115,490 |
| Sep 3, 2025 | 19.80 | 19.85 | 19.35 | 19.35 | 19.35 | -1.78% | 45,414 |
| Sep 2, 2025 | 20.00 | 20.20 | 19.50 | 19.70 | 19.70 | 0.51% | 27,547 |
| Sep 1, 2025 | 19.95 | 19.95 | 19.55 | 19.60 | 19.60 | 1.03% | 29,028 |
| Aug 29, 2025 | 20.00 | 20.00 | 19.00 | 19.40 | 19.40 | 3.19% | 19,184 |
| Aug 28, 2025 | 19.05 | 19.05 | 18.80 | 18.80 | 18.80 | 1.62% | 5,718 |
| Aug 27, 2025 | 18.70 | 19.50 | 18.50 | 18.50 | 18.50 | 2.21% | 54,338 |
| Aug 26, 2025 | 19.10 | 19.10 | 18.05 | 18.10 | 18.10 | - | 22,957 |
| Aug 25, 2025 | 17.25 | 18.10 | 17.10 | 18.10 | 18.10 | 3.72% | 7,817 |
| Aug 22, 2025 | 17.25 | 17.45 | 17.20 | 17.45 | 17.45 | 1.75% | 15,902 |
| Aug 21, 2025 | 17.35 | 17.35 | 17.00 | 17.15 | 17.15 | -0.87% | 62,108 |
| Aug 20, 2025 | 17.60 | 17.65 | 17.20 | 17.30 | 17.30 | -1.98% | 59,433 |
| Aug 19, 2025 | 17.50 | 17.65 | 17.30 | 17.65 | 17.65 | 1.15% | 11,571 |
| Aug 18, 2025 | 17.50 | 17.50 | 17.10 | 17.45 | 17.45 | - | 3,781 |
| Aug 15, 2025 | 17.40 | 17.45 | 17.40 | 17.45 | 17.45 | 1.75% | 1,010 |
| Aug 14, 2025 | 17.45 | 17.45 | 17.00 | 17.15 | 17.15 | -0.58% | 5,931 |
| Aug 13, 2025 | 17.10 | 17.25 | 17.10 | 17.25 | 17.25 | 1.47% | 9,802 |
| Aug 12, 2025 | 17.50 | 17.50 | 16.95 | 17.00 | 17.00 | -1.16% | 134,424 |
| Aug 11, 2025 | 17.80 | 17.80 | 17.05 | 17.20 | 17.20 | -3.10% | 83,308 |
| Aug 8, 2025 | 17.05 | 17.75 | 17.05 | 17.75 | 17.75 | 3.50% | 9,917 |
| Aug 7, 2025 | 17.50 | 17.50 | 17.10 | 17.15 | 17.15 | 0.59% | 3,763 |
| Aug 6, 2025 | 17.15 | 17.15 | 17.00 | 17.05 | 17.05 | 0.29% | 20,432 |
| Aug 5, 2025 | 16.95 | 17.20 | 16.90 | 17.00 | 17.00 | -1.16% | 25,381 |
| Aug 4, 2025 | 17.15 | 17.25 | 17.05 | 17.20 | 17.20 | 1.18% | 6,002 |
| Aug 1, 2025 | 16.80 | 17.00 | 16.80 | 17.00 | 17.00 | 1.19% | 15,863 |
| Jul 31, 2025 | 16.80 | 17.15 | 16.80 | 16.80 | 16.80 | - | 44,719 |
| Jul 30, 2025 | 17.00 | 17.00 | 16.80 | 16.80 | 16.80 | -2.04% | 63,684 |
| Jul 29, 2025 | 17.55 | 17.55 | 17.00 | 17.15 | 17.15 | -0.58% | 40,149 |
| Jul 28, 2025 | 16.95 | 17.40 | 16.95 | 17.25 | 17.25 | 1.47% | 22,315 |
| Jul 25, 2025 | 17.00 | 17.05 | 17.00 | 17.00 | 17.00 | -0.87% | 11,468 |
| Jul 24, 2025 | 17.00 | 17.65 | 17.00 | 17.15 | 17.15 | 0.88% | 15,156 |
| Jul 23, 2025 | 17.00 | 17.10 | 16.50 | 17.00 | 17.00 | - | 91,655 |
| Jul 22, 2025 | 17.70 | 17.70 | 17.00 | 17.00 | 17.00 | -1.45% | 38,988 |
| Jul 21, 2025 | 19.30 | 19.30 | 17.25 | 17.25 | 17.25 | -3.09% | 47,267 |