Smartoptics Group ASA (OSL:SMOP)
Norway
· Delayed Price · Currency is NOK 35.10
-0.80 (-2.23%)
Mar 9, 2026, 4:25 PM CET
Smartoptics Group ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 35.00 | 35.70 | 34.70 | 35.30 | - | -1.67% | 47,990 |
| Mar 6, 2026 | 36.70 | 37.10 | 35.20 | 35.90 | 35.90 | -2.97% | 104,912 |
| Mar 5, 2026 | 37.00 | 37.00 | 36.00 | 37.00 | 37.00 | 1.37% | 84,447 |
| Mar 4, 2026 | 36.00 | 36.70 | 35.50 | 36.50 | 36.50 | 1.39% | 149,796 |
| Mar 3, 2026 | 37.00 | 37.00 | 35.00 | 36.00 | 36.00 | -0.83% | 224,218 |
| Mar 2, 2026 | 37.50 | 37.50 | 35.90 | 36.30 | 36.30 | -3.97% | 252,967 |
| Feb 27, 2026 | 39.40 | 39.40 | 37.20 | 37.80 | 37.80 | -0.79% | 111,176 |
| Feb 26, 2026 | 38.80 | 38.80 | 37.50 | 38.10 | 38.10 | -2.06% | 92,947 |
| Feb 25, 2026 | 38.80 | 39.40 | 37.90 | 38.90 | 38.90 | 1.04% | 110,614 |
| Feb 24, 2026 | 40.60 | 40.90 | 36.60 | 38.50 | 38.50 | -0.26% | 506,226 |
| Feb 23, 2026 | 38.80 | 39.70 | 38.00 | 38.60 | 38.60 | 1.05% | 440,512 |
| Feb 20, 2026 | 35.40 | 38.90 | 35.00 | 38.20 | 38.20 | 7.00% | 428,289 |
| Feb 19, 2026 | 35.00 | 36.00 | 34.60 | 35.70 | 35.70 | 11.21% | 557,394 |
| Feb 18, 2026 | 29.80 | 32.40 | 29.40 | 32.10 | 32.10 | 8.08% | 371,470 |
| Feb 17, 2026 | 31.40 | 31.40 | 29.70 | 29.70 | 29.70 | -3.88% | 35,256 |
| Feb 16, 2026 | 30.00 | 31.40 | 29.60 | 30.90 | 30.90 | 3.34% | 118,149 |
| Feb 13, 2026 | 30.00 | 30.00 | 29.40 | 29.90 | 29.90 | 1.01% | 51,507 |
| Feb 12, 2026 | 29.70 | 30.00 | 29.50 | 29.60 | 29.60 | -0.67% | 256,537 |
| Feb 11, 2026 | 29.20 | 29.90 | 29.00 | 29.80 | 29.80 | 2.76% | 124,755 |
| Feb 10, 2026 | 30.30 | 30.30 | 28.50 | 29.00 | 29.00 | -0.34% | 79,389 |
| Feb 9, 2026 | 29.60 | 29.60 | 28.80 | 29.10 | 29.10 | 2.46% | 41,947 |
| Feb 6, 2026 | 28.00 | 28.40 | 26.60 | 28.40 | 28.40 | 2.53% | 107,921 |
| Feb 5, 2026 | 29.80 | 29.80 | 27.60 | 27.70 | 27.70 | -5.78% | 209,644 |
| Feb 4, 2026 | 29.00 | 29.50 | 28.10 | 29.40 | 29.40 | -0.68% | 40,933 |
| Feb 3, 2026 | 29.20 | 30.70 | 29.20 | 29.60 | 29.60 | 0.34% | 57,533 |
| Feb 2, 2026 | 28.80 | 29.60 | 28.50 | 29.50 | 29.50 | - | 49,557 |
| Jan 30, 2026 | 30.70 | 30.70 | 28.60 | 29.50 | 29.50 | 1.72% | 21,367 |
| Jan 29, 2026 | 29.70 | 29.80 | 29.00 | 29.00 | 29.00 | -1.02% | 24,253 |
| Jan 28, 2026 | 30.60 | 30.60 | 29.10 | 29.30 | 29.30 | -2.66% | 34,096 |
| Jan 27, 2026 | 30.20 | 30.50 | 30.10 | 30.10 | 30.10 | 2.03% | 114,725 |
| Jan 26, 2026 | 30.00 | 30.00 | 29.10 | 29.50 | 29.50 | -1.34% | 33,741 |
| Jan 23, 2026 | 30.30 | 30.70 | 29.60 | 29.90 | 29.90 | -1.32% | 57,168 |
| Jan 22, 2026 | 29.00 | 30.30 | 28.80 | 30.30 | 30.30 | 4.48% | 301,727 |
| Jan 21, 2026 | 28.00 | 29.30 | 28.00 | 29.00 | 29.00 | 0.35% | 34,381 |
| Jan 20, 2026 | 28.90 | 29.30 | 28.20 | 28.90 | 28.90 | - | 69,533 |
| Jan 19, 2026 | 29.70 | 29.70 | 27.30 | 28.90 | 28.90 | -3.02% | 69,410 |
| Jan 16, 2026 | 31.40 | 31.40 | 29.20 | 29.80 | 29.80 | -1.65% | 31,814 |
| Jan 15, 2026 | 29.00 | 30.40 | 29.00 | 30.30 | 30.30 | 5.21% | 296,835 |
| Jan 14, 2026 | 30.00 | 30.00 | 28.50 | 28.80 | 28.80 | -4.32% | 88,628 |
| Jan 13, 2026 | 30.50 | 31.00 | 30.10 | 30.10 | 30.10 | -1.31% | 38,283 |
| Jan 12, 2026 | 31.50 | 31.50 | 29.50 | 30.50 | 30.50 | 0.66% | 37,694 |
| Jan 9, 2026 | 30.70 | 30.80 | 30.10 | 30.30 | 30.30 | -0.98% | 45,765 |
| Jan 8, 2026 | 31.20 | 31.40 | 30.00 | 30.60 | 30.60 | -1.92% | 72,774 |
| Jan 7, 2026 | 31.50 | 31.60 | 30.60 | 31.20 | 31.20 | - | 51,083 |
| Jan 6, 2026 | 30.70 | 31.70 | 30.60 | 31.20 | 31.20 | 1.96% | 54,791 |
| Jan 5, 2026 | 29.90 | 30.90 | 29.50 | 30.60 | 30.60 | 3.73% | 239,165 |
| Jan 2, 2026 | 29.60 | 29.90 | 29.40 | 29.50 | 29.50 | - | 37,087 |
| Dec 30, 2025 | 29.30 | 30.00 | 29.30 | 29.50 | 29.50 | 0.68% | 23,873 |
| Dec 29, 2025 | 27.00 | 29.50 | 27.00 | 29.30 | 29.30 | 0.69% | 48,618 |
| Dec 23, 2025 | 29.30 | 29.50 | 29.10 | 29.10 | 29.10 | -0.68% | 11,182 |
| Dec 22, 2025 | 29.70 | 29.70 | 28.40 | 29.30 | 29.30 | 2.81% | 29,356 |
| Dec 19, 2025 | 28.40 | 29.60 | 28.30 | 28.50 | 28.50 | -2.40% | 233,722 |
| Dec 18, 2025 | 28.00 | 29.20 | 27.00 | 29.20 | 29.20 | 4.29% | 193,809 |
| Dec 17, 2025 | 27.60 | 28.80 | 27.60 | 28.00 | 28.00 | -0.71% | 166,704 |
| Dec 16, 2025 | 28.90 | 28.90 | 27.60 | 28.20 | 28.20 | -2.76% | 207,916 |
| Dec 15, 2025 | 30.00 | 30.50 | 29.00 | 29.00 | 29.00 | -3.33% | 369,797 |
| Dec 12, 2025 | 30.00 | 30.00 | 29.50 | 30.00 | 30.00 | -0.99% | 329,345 |
| Dec 11, 2025 | 29.00 | 31.30 | 28.20 | 30.30 | 30.30 | 6.69% | 218,621 |
| Dec 10, 2025 | 28.90 | 29.10 | 28.00 | 28.40 | 28.40 | -1.73% | 44,783 |
| Dec 9, 2025 | 29.20 | 29.50 | 28.00 | 28.90 | 28.90 | -1.03% | 41,230 |
| Dec 8, 2025 | 30.50 | 31.50 | 29.10 | 29.20 | 29.20 | -2.67% | 70,270 |
| 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 |