Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Oslo - Delayed Quote NOK

SpareBank 1 SMN (MING.OL)

180.22
+0.46
+(0.26%)
As of 9:51:06 AM GMT+2. Market Open.
Currency in NOK
Download
Date Open High Low Close Adj Close Volume
Apr 24, 2025180.00180.60179.94180.22180.2214,671
Apr 23, 2025177.42179.76176.50179.76179.76135,807
Apr 22, 2025176.00177.06175.20176.56176.56125,476
Apr 16, 2025177.42177.98175.00175.64175.6454,294
Apr 15, 2025177.00178.18177.00177.64177.6467,843
Apr 14, 2025175.00176.42173.80176.30176.30107,328
Apr 11, 2025170.90173.12169.74173.10173.10123,023
Apr 10, 2025177.56177.56169.38170.84170.84235,989
Apr 9, 2025166.00167.54164.50166.30166.30279,368
Apr 8, 2025168.86170.00166.06168.88168.88226,726
Apr 7, 2025164.30169.64159.44168.74168.74483,603
Apr 4, 2025179.00179.00171.34171.54171.54301,218
Apr 3, 2025180.00181.64178.82179.24179.24155,841
Apr 2, 2025184.20184.20181.00182.12182.12150,222
Apr 1, 2025183.56185.30182.90183.50183.50183,137
Mar 31, 2025181.50183.14179.78182.76182.76335,632
Mar 28, 2025183.54183.54180.56182.32182.32163,298
Mar 27, 2025183.26183.58181.92183.52183.52123,322
Mar 26, 2025181.52183.44180.92182.90182.90186,718
Mar 25, 2025177.72181.74177.40180.60180.60210,978
Mar 24, 2025178.72178.88176.18176.74176.74110,923
Mar 21, 2025 12.5 Dividend
Mar 21, 2025177.80179.58175.60178.10178.10342,105
Mar 20, 2025189.50190.08187.54189.36176.86393,156
Mar 19, 2025189.64189.64188.28188.80176.34162,560
Mar 18, 2025190.00191.00189.28189.28176.79303,159
Mar 17, 2025188.58188.96187.72188.52176.08131,245
Mar 14, 2025184.50188.54184.18187.40175.03262,673
Mar 13, 2025182.94184.54182.56184.06171.91170,101
Mar 12, 2025179.74183.30179.74181.86169.86125,729
Mar 11, 2025180.50181.60178.88179.36167.52225,982
Mar 10, 2025183.00183.20180.70182.80170.73155,118
Mar 7, 2025179.10181.74177.60181.74169.74253,288
Mar 6, 2025181.50181.50178.80179.36167.5295,521
Mar 5, 2025180.40181.78179.00180.32168.42210,965
Mar 4, 2025182.60184.54179.32180.02168.14137,405
Mar 3, 2025183.50184.40182.62183.52171.41115,565
Feb 28, 2025182.54183.86182.54183.50171.39218,950
Feb 27, 2025184.98185.32183.58183.92171.78202,398
Feb 26, 2025181.04184.40181.04184.40172.23150,072
Feb 25, 2025181.50182.76181.02181.24169.28160,453
Feb 24, 2025181.00182.00180.12181.50169.52176,395
Feb 21, 2025180.58181.76180.16180.80168.8796,305
Feb 20, 2025181.00181.00178.62179.74167.88123,995
Feb 19, 2025180.00181.90179.40179.82167.9579,339
Feb 18, 2025179.10180.32178.80179.60167.7469,057
Feb 17, 2025178.34180.56177.52179.08167.26123,439
Feb 14, 2025181.00181.12175.52177.02165.33130,258
Feb 13, 2025180.86181.90178.94180.78168.85145,730
Feb 12, 2025178.90181.10175.00180.00168.12166,441
Feb 11, 2025181.00181.12178.10178.10166.34182,335
Feb 10, 2025181.88182.02180.40181.04169.09109,227
Feb 7, 2025181.34181.96180.00181.82169.82173,501
Feb 6, 2025183.42183.42180.12181.32169.35115,327
Feb 5, 2025183.50183.50181.44182.48170.43186,527
Feb 4, 2025181.10181.88180.56181.24169.28107,107
Feb 3, 2025181.18182.42180.50181.08169.1396,512
Jan 31, 2025183.00183.28181.18182.50170.45119,029
Jan 30, 2025184.00184.70181.98182.58170.53156,573
Jan 29, 2025184.24185.00181.58184.00171.85345,235
Jan 28, 2025180.00183.84180.00183.84171.70158,115
Jan 27, 2025178.82180.00178.00180.00168.12128,406
Jan 24, 2025180.00180.00178.30178.82167.02124,088
Jan 23, 2025180.00180.82178.02178.66166.87123,052
Jan 22, 2025179.50181.26179.48180.00168.12144,536
Jan 21, 2025178.44179.50178.44179.04167.22107,729
Jan 20, 2025179.66179.80178.22178.32166.55100,984
Jan 17, 2025177.46179.94176.50178.80167.00203,015
Jan 16, 2025178.98178.98175.50175.78164.1894,276
Jan 15, 2025177.30178.44176.32177.00165.32187,278
Jan 14, 2025174.62177.30174.28177.00165.32119,679
Jan 13, 2025173.80173.98172.62173.86162.3889,372
Jan 10, 2025173.00173.06171.78172.82161.4180,121
Jan 9, 2025173.00173.80171.76172.94161.5257,913
Jan 8, 2025172.50173.26171.12172.80161.39101,467
Jan 7, 2025171.40172.00170.40171.10159.81116,005
Jan 6, 2025173.64173.64170.60171.66160.3367,522
Jan 3, 2025171.04173.16171.00172.46161.0899,102
Jan 2, 2025173.10173.20169.42170.88159.6077,978
Dec 30, 2024170.00171.32169.00171.32160.0166,537
Dec 27, 2024168.50169.96168.00169.46158.2766,263
Dec 23, 2024169.12169.12167.12168.38157.2656,581
Dec 20, 2024169.40169.40166.02168.40157.28168,838
Dec 19, 2024169.00170.38168.52169.40158.22111,583
Dec 18, 2024167.50170.74166.74169.86158.65103,080
Dec 17, 2024171.00171.74167.50167.50156.44145,407
Dec 16, 2024169.94172.20169.60171.12159.82145,540
Dec 13, 2024167.50169.54167.00169.54158.35202,299
Dec 12, 2024165.00167.30165.00167.30156.2699,939
Dec 11, 2024166.00167.60166.00166.60155.6094,285
Dec 10, 2024166.00167.26165.50166.52155.53134,473
Dec 9, 2024166.34167.62165.76166.14155.17131,569
Dec 6, 2024165.94166.28165.26165.98155.02145,546
Dec 5, 2024166.30166.60165.74166.20155.23130,998
Dec 4, 2024165.00166.36165.00166.24155.27120,834
Dec 3, 2024164.00165.40164.00165.00154.11130,050
Dec 2, 2024163.20164.34162.40162.64151.9073,730
Nov 29, 2024165.00165.22163.30164.10153.2793,880
Nov 28, 2024165.00165.66164.18164.92154.0366,384
Nov 27, 2024163.62164.92163.10164.90154.01107,112
Nov 26, 2024166.00166.00163.70163.70152.89159,440
Nov 25, 2024164.32166.56163.98166.36155.38178,983
Nov 22, 2024164.00165.40163.08164.02153.1996,796
Nov 21, 2024164.50165.00163.18165.00154.1189,001
Nov 20, 2024162.02164.70162.02163.76152.95122,998
Nov 19, 2024162.70163.30160.84162.00151.31102,854
Nov 18, 2024164.08164.08161.48162.66151.92132,280
Nov 15, 2024162.00163.94160.82163.94153.12124,314
Nov 14, 2024163.98164.08160.88162.00151.31121,483
Nov 13, 2024161.96164.42161.00162.64151.902,859,841
Nov 12, 2024166.26167.30165.50166.98155.9695,296
Nov 11, 2024166.00169.60165.88166.60155.60124,187
Nov 8, 2024165.80166.24164.04165.00154.1196,634
Nov 7, 2024165.00167.68165.00166.00155.04102,304
Nov 6, 2024163.00165.70162.00164.60153.73175,854
Nov 5, 2024164.00164.00162.16163.36152.5889,094
Nov 4, 2024162.44164.74162.24164.00153.17116,842
Nov 1, 2024165.04165.80162.20162.20151.49113,896
Oct 31, 2024165.50165.58160.00162.36151.64210,992
Oct 30, 2024163.86165.34163.32165.34154.43118,707
Oct 29, 2024164.86165.54163.70163.86153.0467,801
Oct 28, 2024164.00165.00163.34165.00154.1171,332
Oct 25, 2024163.98164.64162.90164.64153.7794,726
Oct 24, 2024165.00165.00163.10164.30153.45151,651
Oct 23, 2024164.00164.98162.36164.60153.73171,831
Oct 22, 2024161.98164.00161.74163.50152.71250,274
Oct 21, 2024158.00161.56158.00161.30150.65179,752
Oct 18, 2024158.00158.90157.34158.50148.04110,131
Oct 17, 2024156.00158.82155.50157.18146.80180,388
Oct 16, 2024154.50155.50153.56155.50145.24326,854
Oct 15, 2024155.20155.20152.64154.00143.83193,005
Oct 14, 2024154.00155.04153.98154.44144.2554,746
Oct 11, 2024154.20154.78153.72154.40144.21232,321
Oct 10, 2024153.80155.60153.80154.20144.02166,757
Oct 9, 2024153.10154.46152.98153.80143.6587,980
Oct 8, 2024153.30154.26152.00153.08142.9760,826
Oct 7, 2024153.00154.04152.90153.30143.1853,352
Oct 4, 2024152.00153.50152.00153.50143.37124,716
Oct 3, 2024152.00152.24151.00151.96141.9368,912
Oct 2, 2024152.00152.98151.90152.92142.8330,475
Oct 1, 2024154.00154.00151.94152.30142.2563,146
Sep 30, 2024153.02153.60152.74153.46143.33149,996
Sep 27, 2024153.00153.62152.50152.62142.5587,696
Sep 26, 2024150.24152.86150.24152.08142.04157,781
Sep 25, 2024153.00153.00150.00150.20140.29228,784
Sep 24, 2024152.80152.80151.62152.72142.6471,443
Sep 23, 2024153.28153.40151.94152.96142.8656,517
Sep 20, 2024152.90154.50152.38152.54142.47209,683
Sep 19, 2024153.00153.50151.76152.74142.6661,489
Sep 18, 2024153.00153.38152.28152.60142.5356,321
Sep 17, 2024152.72153.30152.12152.38142.32171,767
Sep 16, 2024153.00154.00151.44152.72142.64157,036
Sep 13, 2024150.66153.00150.10152.24142.19242,231
Sep 12, 2024150.00151.10148.86149.96140.06180,116
Sep 11, 2024151.44151.60150.00150.00140.1072,530
Sep 10, 2024151.50152.66150.36151.14141.16197,489
Sep 9, 2024152.00152.88151.12151.50141.50162,963
Sep 6, 2024154.88154.88151.94152.70142.62137,219
Sep 5, 2024155.00155.00153.30154.00143.8333,763
Sep 4, 2024154.00155.58153.36154.68144.47107,907
Sep 3, 2024156.16156.80154.20154.54144.3490,044
Sep 2, 2024158.22158.22156.50156.50146.1740,476
Aug 30, 2024154.76157.30154.76157.00146.64238,145
Aug 29, 2024157.00157.00154.24154.24144.0658,102
Aug 28, 2024157.38158.24156.02157.00146.6458,581
Aug 27, 2024159.00159.00156.16156.46146.1336,322
Aug 26, 2024156.98158.98156.60158.74148.2674,282
Aug 23, 2024158.00158.20156.06156.50146.1763,942
Aug 22, 2024158.12158.14156.40157.12146.7565,406
Aug 21, 2024159.38160.08158.00158.00147.5799,447
Aug 20, 2024160.00160.00158.24159.60149.0672,111
Aug 19, 2024160.00161.80159.08159.56149.0373,226
Aug 16, 2024155.56159.88155.56159.66149.1262,016
Aug 15, 2024157.10158.82155.80158.06147.6353,941
Aug 14, 2024154.82157.00154.40157.00146.6450,150
Aug 13, 2024154.78154.78153.00154.50144.3054,727
Aug 12, 2024153.00154.00152.00152.44142.3851,405
Aug 9, 2024156.00156.00151.44152.70142.62165,612
Aug 8, 2024156.40156.40150.74154.24144.06185,003
Aug 7, 2024155.80156.34153.30155.28145.03108,936
Aug 6, 2024153.00156.34151.60153.66143.52134,477
Aug 5, 2024150.00154.80148.00153.22143.11196,550
Aug 2, 2024160.90160.90157.90158.52148.0694,750
Aug 1, 2024164.98164.98161.10161.16150.5249,527
Jul 31, 2024161.00166.68160.92162.86152.11122,993
Jul 30, 2024160.80160.80159.50160.30149.7247,497
Jul 29, 2024158.00160.94157.02160.26149.6885,399
Jul 26, 2024159.00159.00156.88158.18147.7444,767
Jul 25, 2024158.00158.50157.00158.16147.7245,808
Jul 24, 2024157.70158.78157.52158.28147.8329,207
Jul 23, 2024157.32159.00156.60157.72147.3165,257
Jul 22, 2024157.38158.00156.58157.02146.6563,315
Jul 19, 2024154.00157.36152.74157.00146.64161,551
Jul 18, 2024153.00153.68152.00153.68143.5470,730
Jul 17, 2024152.16152.70150.82151.60141.5942,061
Jul 16, 2024153.30153.30150.86152.16142.1249,917
Jul 15, 2024151.50152.10150.60151.20141.2232,581
Jul 12, 2024154.40154.40151.70151.72141.7063,524
Jul 11, 2024153.00153.56151.70152.46142.4058,111
Jul 10, 2024153.00153.00150.06150.88140.9263,951
Jul 9, 2024154.98154.98151.42151.42141.4258,133
Jul 8, 2024154.14155.38153.76154.26144.0860,393
Jul 5, 2024154.56154.94153.00154.12143.9556,127
Jul 4, 2024153.50155.48153.48154.54144.3487,396
Jul 3, 2024154.00155.02153.20153.20143.0929,910
Jul 2, 2024153.76155.32152.84154.88144.6666,914
Jul 1, 2024151.94154.66151.58153.76143.6184,223
Jun 28, 2024150.52151.80149.90151.12141.1491,694
Jun 27, 2024150.00151.00149.54150.52140.5842,339
Jun 26, 2024153.00153.00150.12150.74140.79218,195
Jun 25, 2024153.78153.88151.86152.50142.4335,965
Jun 24, 2024152.00153.48151.30153.48143.3574,014
Jun 21, 2024152.00152.76150.88152.00141.97127,823
Jun 20, 2024151.32152.92150.88151.36141.3742,514
Jun 19, 2024152.00152.82151.32151.78141.7623,740
Jun 18, 2024151.18153.06150.76152.50142.4372,880
Jun 17, 2024148.00151.08148.00151.00141.03108,997
Jun 14, 2024149.50149.50147.06147.90138.1485,716
Jun 13, 2024148.58149.10147.08147.38137.6536,732
Jun 12, 2024147.80149.38147.80148.58138.7786,384
Jun 11, 2024148.00148.00146.58147.60137.86102,896
Jun 10, 2024149.50149.50146.84148.24138.4561,091
Jun 7, 2024150.00150.00148.32149.50139.6382,608
Jun 6, 2024151.00151.00148.60149.94140.0453,351
Jun 5, 2024151.00151.12149.66149.84139.95175,500
Jun 4, 2024153.80153.80150.08150.40140.47132,363
Jun 3, 2024153.00154.40151.80152.50142.4388,358
May 31, 2024151.40152.90151.12152.90142.81212,772
May 30, 2024151.00152.40149.70151.40141.4182,768
May 29, 2024150.90151.32149.94150.00140.10102,009
May 28, 2024149.60151.48149.60150.42140.49106,350
May 27, 2024149.00149.70148.32149.70139.8237,303
May 24, 2024148.60149.58147.48149.20139.35167,098
May 23, 2024146.50148.96146.50148.60138.7973,421
May 22, 2024146.30147.84145.88147.24137.52127,682
May 21, 2024149.74149.74146.16146.58136.90103,216
May 16, 2024150.50150.88148.14149.74139.8665,982
May 15, 2024150.00150.70148.50150.20140.29117,149
May 14, 2024153.36153.36148.64149.16139.31110,325
May 13, 2024150.30153.70150.30153.26143.14202,915
May 10, 2024148.72151.34148.70150.30140.38156,049
May 8, 2024147.00148.70146.72148.70138.88136,110
May 7, 2024147.00147.14145.80147.00137.3071,467
May 6, 2024146.70147.98146.58147.36137.6342,213
May 3, 2024145.72147.22145.52147.00137.3072,669
May 2, 2024146.50146.50143.50145.74136.1258,872
Apr 30, 2024143.00146.56143.00146.32136.66183,452
Apr 29, 2024141.50144.02140.84144.00134.4968,604
Apr 26, 2024142.50143.30141.50142.00132.63184,742
Apr 25, 2024142.00142.50141.00141.92132.5560,645
Apr 24, 2024142.00142.00139.60141.34132.0165,579

Related Tickers

0HBY.IL Skandinaviska Enskilda Banken AB (publ)
147.70
+0.34%
 
0N4T.IL Nordea Bank Abp
127.70
-0.14%
 
CMBNz.XC
 
MOBA.OL Morrow Bank ASA
10.25
-0.49%
 
8309.T Sumitomo Mitsui Trust Group, Inc.
3,418.00
+1.61%
 
SPNO.CO Spar Nord Bank A/S
209.40
-0.10%
 
BG.VI BAWAG Group AG
90.05
-1.21%
 
UNCRY UniCredit S.p.A.
28.22
-0.07%
 
NDA-SE.ST Nordea Bank Abp
127.45
-0.16%
 
SYDB.CO Sydbank A/S
415.00
-0.14%