Smartoptics Group ASA (OSL:SMOP)
Norway
· Delayed Price · Currency is NOK 52.60
+0.80 (1.54%)
Apr 29, 2026, 9:15 AM CET
Smartoptics Group ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 53.00 | 53.80 | 50.00 | 51.80 | 51.80 | -2.26% | 321,671 |
| Apr 27, 2026 | 50.80 | 53.60 | 49.60 | 53.00 | 53.00 | 7.94% | 866,703 |
| Apr 24, 2026 | 50.40 | 50.60 | 49.10 | 49.10 | 49.10 | -0.81% | 91,279 |
| Apr 23, 2026 | 50.40 | 50.40 | 49.20 | 49.50 | 49.50 | -0.60% | 182,852 |
| Apr 22, 2026 | 49.30 | 50.40 | 49.20 | 49.80 | 49.80 | 2.68% | 274,343 |
| Apr 21, 2026 | 49.90 | 49.90 | 48.30 | 48.50 | 48.50 | -2.02% | 79,436 |
| Apr 20, 2026 | 50.40 | 51.00 | 49.40 | 49.50 | 49.50 | -1.00% | 55,608 |
| Apr 17, 2026 | 49.80 | 51.00 | 49.80 | 50.00 | 50.00 | 1.21% | 160,232 |
| Apr 16, 2026 | 49.60 | 50.60 | 48.30 | 49.40 | 49.40 | -0.80% | 221,156 |
| Apr 15, 2026 | 51.40 | 52.00 | 49.40 | 49.80 | 49.80 | -0.80% | 150,868 |
| Apr 14, 2026 | 49.50 | 50.80 | 49.30 | 50.20 | 50.20 | 1.41% | 242,424 |
| Apr 13, 2026 | 48.00 | 49.50 | 47.60 | 49.50 | 49.50 | 2.06% | 99,153 |
| Apr 10, 2026 | 48.40 | 48.90 | 48.00 | 48.50 | 48.50 | 2.11% | 196,003 |
| Apr 9, 2026 | 46.70 | 48.50 | 46.60 | 47.50 | 47.50 | 2.37% | 152,265 |
| Apr 8, 2026 | 44.60 | 46.40 | 44.50 | 46.40 | 46.40 | 7.91% | 138,932 |
| Apr 7, 2026 | 46.00 | 46.00 | 42.60 | 43.00 | 43.00 | -3.15% | 227,880 |
| Apr 1, 2026 | 44.00 | 45.00 | 44.00 | 44.40 | 44.40 | 1.83% | 55,338 |
| Mar 31, 2026 | 41.30 | 44.20 | 40.60 | 43.60 | 43.60 | 5.57% | 122,858 |
| Mar 30, 2026 | 40.10 | 42.00 | 39.60 | 41.30 | 41.30 | 1.47% | 99,257 |
| Mar 27, 2026 | 41.80 | 42.00 | 40.20 | 40.70 | 40.70 | -2.63% | 179,688 |
| Mar 26, 2026 | 42.20 | 43.00 | 41.00 | 41.80 | 41.80 | -1.18% | 162,534 |
| Mar 25, 2026 | 42.10 | 43.30 | 41.50 | 42.30 | 42.30 | 1.20% | 186,314 |
| Mar 24, 2026 | 41.20 | 41.80 | 39.60 | 41.80 | 41.80 | 2.45% | 97,219 |
| Mar 23, 2026 | 40.00 | 41.50 | 38.50 | 40.80 | 40.80 | -0.24% | 206,138 |
| Mar 20, 2026 | 42.90 | 43.80 | 40.60 | 40.90 | 40.90 | -2.39% | 274,399 |
| Mar 19, 2026 | 41.20 | 42.60 | 40.50 | 41.90 | 41.90 | -0.24% | 373,606 |
| Mar 18, 2026 | 40.60 | 43.60 | 40.60 | 42.00 | 42.00 | 4.48% | 422,578 |
| Mar 17, 2026 | 40.40 | 41.50 | 39.60 | 40.20 | 40.20 | 1.52% | 196,550 |
| Mar 16, 2026 | 39.40 | 40.40 | 38.00 | 39.60 | 39.60 | 5.32% | 170,167 |
| Mar 13, 2026 | 39.00 | 39.00 | 37.50 | 37.60 | 37.60 | -2.59% | 51,886 |
| Mar 12, 2026 | 39.30 | 39.30 | 38.00 | 38.60 | 38.60 | - | 81,728 |
| Mar 11, 2026 | 36.50 | 38.60 | 36.40 | 38.60 | 38.60 | 4.61% | 70,683 |
| Mar 10, 2026 | 36.30 | 36.90 | 35.90 | 36.90 | 36.90 | 5.13% | 160,776 |
| Mar 9, 2026 | 35.00 | 35.70 | 34.70 | 35.10 | 35.10 | -2.23% | 113,226 |
| 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 |