Oslo - Delayed Quote NOK

SmartCraft ASA (SMCRT.OL)

Compare
27.40
-0.60
(-2.14%)
At close: January 10 at 4:25:07 PM GMT+1
Currency in NOK
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 28.00 28.20 27.20 27.40 27.40 12,608
Jan 9, 2025 30.00 30.00 27.70 28.00 28.00 29,634
Jan 8, 2025 29.80 29.80 27.50 28.00 28.00 30,184
Jan 7, 2025 30.10 30.10 28.50 29.20 29.20 99,328
Jan 6, 2025 30.10 30.10 29.60 29.90 29.90 28,472
Jan 3, 2025 29.60 29.90 29.30 29.90 29.90 14,065
Jan 2, 2025 30.40 30.50 29.60 29.60 29.60 38,301
Dec 30, 2024 29.90 29.90 29.30 29.60 29.60 24,572
Dec 27, 2024 30.00 30.00 29.70 29.80 29.80 14,885
Dec 23, 2024 29.20 30.00 28.80 30.00 30.00 59,559
Dec 20, 2024 30.00 30.20 29.40 29.40 29.40 72,475
Dec 19, 2024 29.20 30.10 28.70 30.00 30.00 102,113
Dec 18, 2024 29.80 29.80 29.20 29.20 29.20 32,484
Dec 17, 2024 29.60 30.00 29.50 29.70 29.70 89,256
Dec 16, 2024 31.00 31.00 29.40 29.60 29.60 187,789
Dec 13, 2024 29.70 30.70 29.60 29.60 29.60 294,871
Dec 12, 2024 29.80 30.10 29.70 29.70 29.70 170,763
Dec 11, 2024 30.80 30.80 29.40 29.40 29.40 601,405
Dec 10, 2024 30.40 30.60 30.20 30.20 30.20 34,863
Dec 9, 2024 29.80 30.20 29.20 30.00 30.00 56,325
Dec 6, 2024 29.80 29.80 28.70 29.00 29.00 460,053
Dec 5, 2024 27.50 28.80 27.50 28.50 28.50 200,541
Dec 4, 2024 28.50 28.50 27.70 27.70 27.70 230,072
Dec 3, 2024 27.50 28.20 27.50 28.00 28.00 40,968
Dec 2, 2024 28.10 28.10 27.40 27.60 27.60 92,796
Nov 29, 2024 28.90 28.90 28.30 28.30 28.30 91,093
Nov 28, 2024 28.30 28.40 28.10 28.30 28.30 38,560
Nov 27, 2024 28.50 28.70 27.90 28.30 28.30 76,470
Nov 26, 2024 28.80 28.90 28.50 28.50 28.50 125,677
Nov 25, 2024 28.80 29.00 28.80 29.00 29.00 95,514
Nov 22, 2024 29.60 29.60 27.50 28.60 28.60 246,171
Nov 21, 2024 28.20 28.70 25.50 28.00 28.00 221,900
Nov 20, 2024 29.90 29.90 28.20 28.20 28.20 87,288
Nov 19, 2024 31.40 31.60 29.90 29.90 29.90 52,722
Nov 18, 2024 35.00 35.00 31.00 31.30 31.30 59,556
Nov 15, 2024 32.00 34.00 32.00 33.20 33.20 83,689
Nov 14, 2024 30.50 32.40 30.50 31.40 31.40 253,774
Nov 13, 2024 29.30 30.20 29.30 30.20 30.20 16,600
Nov 12, 2024 30.40 30.50 29.60 29.60 29.60 124,570
Nov 11, 2024 30.00 30.20 29.40 30.00 30.00 135,878
Nov 8, 2024 30.30 30.30 29.10 29.10 29.10 128,048
Nov 7, 2024 28.80 30.00 28.80 29.70 29.70 113,964
Nov 6, 2024 28.50 29.60 28.20 28.90 28.90 143,062
Nov 5, 2024 30.90 31.30 28.40 28.50 28.50 244,503
Nov 4, 2024 32.90 32.90 30.00 30.90 30.90 23,833
Nov 1, 2024 29.90 30.30 29.00 30.30 30.30 20,584
Oct 31, 2024 27.00 29.90 27.00 29.90 29.90 8,675
Oct 30, 2024 29.30 30.00 29.00 29.10 29.10 723,703
Oct 29, 2024 28.50 28.60 28.00 28.60 28.60 47,846
Oct 28, 2024 29.20 29.20 27.00 28.40 28.40 19,343
Oct 25, 2024 29.90 30.00 28.10 28.50 28.50 61,711
Oct 24, 2024 29.90 30.10 28.50 30.00 30.00 19,706
Oct 23, 2024 29.90 30.20 29.50 30.20 30.20 3,665
Oct 22, 2024 29.50 29.90 28.60 29.90 29.90 34,871
Oct 21, 2024 30.40 30.50 30.00 30.10 30.10 32,180
Oct 18, 2024 30.10 30.20 29.90 30.10 30.10 32,528
Oct 17, 2024 30.40 30.50 29.90 29.90 29.90 8,832
Oct 16, 2024 30.30 31.00 30.20 30.50 30.50 73,308
Oct 15, 2024 30.30 30.50 30.00 30.20 30.20 6,287
Oct 14, 2024 30.40 30.60 30.10 30.10 30.10 6,051
Oct 11, 2024 30.40 31.00 30.40 30.50 30.50 194,751
Oct 10, 2024 30.80 31.30 30.40 30.70 30.70 12,593
Oct 9, 2024 30.50 30.60 30.40 30.60 30.60 5,340
Oct 8, 2024 30.40 30.50 30.40 30.50 30.50 5,372
Oct 7, 2024 31.70 31.70 30.40 30.40 30.40 34,172
Oct 4, 2024 31.90 32.20 31.60 31.60 31.60 2,839
Oct 3, 2024 33.30 33.30 31.20 32.00 32.00 541,417
Oct 2, 2024 33.00 33.30 32.60 32.60 32.60 33,445
Oct 1, 2024 32.40 33.30 31.90 33.00 33.00 109,347
Sep 30, 2024 31.90 32.50 31.90 32.10 32.10 10,321
Sep 27, 2024 30.30 31.60 30.10 31.30 31.30 15,558
Sep 26, 2024 31.10 31.40 30.90 31.00 31.00 14,117
Sep 25, 2024 29.40 31.20 29.00 31.20 31.20 15,270
Sep 24, 2024 29.70 29.70 29.00 29.40 29.40 26,125
Sep 23, 2024 29.00 30.00 29.00 29.30 29.30 19,398
Sep 20, 2024 28.60 29.80 28.60 29.50 29.50 16,841
Sep 19, 2024 29.00 29.00 28.70 28.90 28.90 35,086
Sep 18, 2024 29.80 29.80 29.40 29.40 29.40 17,333
Sep 17, 2024 30.50 30.50 30.00 30.00 30.00 14,846
Sep 16, 2024 30.00 32.80 29.90 31.00 31.00 61,145
Sep 13, 2024 29.40 29.50 29.00 29.00 29.00 98,286
Sep 12, 2024 29.50 29.90 29.00 29.00 29.00 4,137
Sep 11, 2024 29.80 30.00 29.40 29.40 29.40 8,517
Sep 10, 2024 31.80 31.80 30.30 30.30 30.30 96,281
Sep 9, 2024 31.40 31.50 30.60 31.00 31.00 63,768
Sep 6, 2024 30.90 32.40 30.90 31.50 31.50 66,856
Sep 5, 2024 30.70 31.30 30.30 30.90 30.90 10,275
Sep 4, 2024 31.10 31.30 30.70 30.80 30.80 21,015
Sep 3, 2024 31.40 31.60 31.00 31.20 31.20 112,092
Sep 2, 2024 30.60 31.40 30.60 31.40 31.40 356,106
Aug 30, 2024 31.00 31.00 30.20 31.00 31.00 33,846
Aug 29, 2024 29.80 30.10 29.60 30.00 30.00 27,459
Aug 28, 2024 30.60 30.60 29.60 29.60 29.60 13,814
Aug 27, 2024 29.80 30.90 29.60 29.60 29.60 20,163
Aug 26, 2024 30.50 31.00 30.40 31.00 31.00 35,403
Aug 23, 2024 30.80 30.80 29.70 29.70 29.70 80,614
Aug 22, 2024 29.70 30.90 29.50 30.90 30.90 65,202
Aug 21, 2024 28.90 29.50 28.00 29.00 29.00 32,422
Aug 20, 2024 29.20 29.40 28.40 28.40 28.40 71,041
Aug 19, 2024 29.10 29.20 28.70 28.80 28.80 16,055
Aug 16, 2024 29.60 29.70 28.80 28.80 28.80 6,272
Aug 15, 2024 29.00 29.70 28.60 29.30 29.30 29,913
Aug 14, 2024 30.10 30.30 28.90 29.00 29.00 26,668
Aug 13, 2024 29.90 30.20 29.50 30.20 30.20 41,967
Aug 12, 2024 29.60 30.00 29.50 30.00 30.00 22,614
Aug 9, 2024 29.90 29.90 29.30 29.50 29.50 14,530
Aug 8, 2024 29.70 29.90 29.70 29.90 29.90 5,488
Aug 7, 2024 29.70 29.80 29.20 29.20 29.20 3,715
Aug 6, 2024 29.20 29.70 29.10 29.70 29.70 202,868
Aug 5, 2024 29.30 29.90 29.00 29.00 29.00 32,064
Aug 2, 2024 31.00 31.00 29.80 29.80 29.80 5,509
Aug 1, 2024 30.90 31.00 30.80 30.80 30.80 870
Jul 31, 2024 31.00 31.00 30.60 30.60 30.60 12,434
Jul 30, 2024 29.60 31.00 29.60 30.50 30.50 15,199
Jul 29, 2024 29.70 29.80 29.50 29.60 29.60 5,437
Jul 26, 2024 29.60 30.00 29.20 29.30 29.30 30,134
Jul 25, 2024 30.00 30.50 29.50 29.60 29.60 28,404
Jul 24, 2024 29.20 30.20 29.20 30.00 30.00 24,086
Jul 23, 2024 30.20 30.20 29.20 29.20 29.20 142,379
Jul 22, 2024 29.90 30.40 29.80 30.20 30.20 12,451
Jul 19, 2024 30.20 30.20 29.80 29.90 29.90 14,284
Jul 18, 2024 29.90 30.10 29.70 29.90 29.90 26,012
Jul 17, 2024 30.60 30.60 29.70 29.70 29.70 8,500
Jul 16, 2024 30.10 30.30 30.00 30.00 30.00 6,377
Jul 15, 2024 31.00 31.00 29.90 30.10 30.10 57,251
Jul 12, 2024 31.00 31.00 30.50 31.00 31.00 53,633
Jul 11, 2024 30.80 31.00 30.70 31.00 31.00 10,313
Jul 10, 2024 31.00 31.00 30.40 30.80 30.80 7,597
Jul 9, 2024 31.00 31.00 30.30 31.00 31.00 59,774
Jul 8, 2024 30.60 31.20 30.60 30.80 30.80 39,530
Jul 5, 2024 31.50 31.70 30.80 30.80 30.80 24,652
Jul 4, 2024 31.00 32.00 30.70 31.20 31.20 58,620
Jul 3, 2024 30.10 30.90 30.00 30.90 30.90 15,406
Jul 2, 2024 30.00 30.40 29.70 29.90 29.90 58,502
Jul 1, 2024 31.00 31.30 30.00 30.00 30.00 25,029
Jun 28, 2024 31.60 32.10 31.00 31.00 31.00 51,830
Jun 27, 2024 30.80 31.60 30.50 31.60 31.60 822,696
Jun 26, 2024 30.50 31.00 29.90 30.00 30.00 62,028
Jun 25, 2024 30.50 30.50 30.00 30.50 30.50 17,091
Jun 24, 2024 30.10 30.50 29.80 30.50 30.50 16,739
Jun 21, 2024 29.30 30.10 29.30 29.60 29.60 48,927
Jun 20, 2024 29.10 29.60 28.80 29.40 29.40 50,744
Jun 19, 2024 29.70 29.70 29.00 29.00 29.00 28,648
Jun 18, 2024 29.80 30.40 29.10 29.70 29.70 58,198
Jun 17, 2024 30.10 30.10 28.80 29.00 29.00 102,514
Jun 14, 2024 30.40 30.80 29.60 29.70 29.70 872,562
Jun 13, 2024 30.50 30.60 30.10 30.40 30.40 423,578
Jun 12, 2024 29.00 31.00 28.70 30.90 30.90 203,764
Jun 11, 2024 27.30 28.40 27.30 28.30 28.30 448,044
Jun 10, 2024 27.80 27.90 27.30 27.30 27.30 221,388
Jun 7, 2024 28.30 28.30 27.80 27.80 27.80 312,424
Jun 6, 2024 27.70 28.60 27.60 28.40 28.40 90,391
Jun 5, 2024 28.10 28.10 27.40 27.50 27.50 1,096,063
Jun 4, 2024 29.70 29.70 27.90 27.90 27.90 66,773
Jun 3, 2024 30.00 30.20 29.70 29.70 29.70 196,769
May 31, 2024 29.90 30.00 29.40 30.00 30.00 636,554
May 30, 2024 29.00 30.40 29.00 29.50 29.50 1,386,770
May 29, 2024 28.00 28.40 27.60 28.30 28.30 486,487
May 28, 2024 27.20 27.80 27.10 27.60 27.60 78,527
May 27, 2024 27.70 27.70 27.20 27.20 27.20 12,419
May 24, 2024 27.70 27.70 27.50 27.50 27.50 32,284
May 23, 2024 27.60 27.90 27.30 27.70 27.70 54,195
May 22, 2024 27.70 27.90 27.60 27.80 27.80 33,349
May 21, 2024 27.90 28.00 27.60 28.00 28.00 18,951
May 16, 2024 28.40 28.40 27.70 27.90 27.90 10,345
May 15, 2024 28.40 28.40 28.00 28.00 28.00 17,626
May 14, 2024 28.40 28.40 28.10 28.30 28.30 21,770
May 13, 2024 28.50 28.50 27.90 28.00 28.00 15,870
May 10, 2024 28.50 28.50 27.80 28.20 28.20 7,278
May 8, 2024 27.70 28.60 27.70 28.00 28.00 70,403
May 7, 2024 29.40 29.40 27.60 28.10 28.10 132,014
May 6, 2024 27.90 28.30 27.50 28.30 28.30 32,831
May 3, 2024 27.90 27.90 27.50 27.90 27.90 11,640
May 2, 2024 27.00 28.40 26.30 28.10 28.10 37,666
Apr 30, 2024 26.90 27.00 26.40 27.00 27.00 3,311
Apr 29, 2024 27.00 27.00 26.60 27.00 27.00 1,848
Apr 26, 2024 26.60 26.90 26.60 26.80 26.80 26,017
Apr 25, 2024 26.50 27.00 26.50 26.50 26.50 12,828
Apr 24, 2024 26.70 26.90 26.50 26.80 26.80 50,217
Apr 23, 2024 27.00 27.00 26.20 26.20 26.20 11,462
Apr 22, 2024 24.90 26.20 24.90 26.20 26.20 9,465
Apr 19, 2024 25.50 25.50 25.00 25.00 25.00 3,423
Apr 18, 2024 24.60 25.30 24.60 25.00 25.00 35,755
Apr 17, 2024 24.50 24.90 24.40 24.60 24.60 74,876
Apr 16, 2024 25.00 25.00 24.10 24.50 24.50 313,882
Apr 15, 2024 25.60 25.60 24.50 24.70 24.70 66,242
Apr 12, 2024 25.40 25.40 24.90 24.90 24.90 224,159
Apr 11, 2024 25.60 25.70 25.00 25.00 25.00 47,429
Apr 10, 2024 26.20 26.20 25.20 25.20 25.20 32,544
Apr 9, 2024 26.60 26.60 24.60 25.10 25.10 1,597,110
Apr 8, 2024 26.30 26.60 26.10 26.60 26.60 18,197
Apr 5, 2024 26.20 26.20 26.10 26.20 26.20 3,843
Apr 4, 2024 26.90 26.90 25.80 26.10 26.10 89,455
Apr 3, 2024 26.30 26.80 26.30 26.50 26.50 118,157
Apr 2, 2024 26.20 26.70 26.20 26.40 26.40 125,802
Mar 27, 2024 27.60 27.60 25.90 25.90 25.90 11,029
Mar 26, 2024 27.00 27.00 26.00 26.00 26.00 13,550
Mar 25, 2024 26.40 27.20 26.40 26.60 26.60 27,981
Mar 22, 2024 25.00 25.80 24.80 25.50 25.50 557,953
Mar 21, 2024 26.60 26.60 25.10 25.10 25.10 5,414
Mar 20, 2024 26.00 26.50 25.80 26.00 26.00 14,719
Mar 19, 2024 25.60 25.80 25.50 25.60 25.60 8,251
Mar 18, 2024 26.00 26.30 25.00 25.00 25.00 46,413
Mar 15, 2024 26.20 26.20 25.40 26.20 26.20 53,334
Mar 14, 2024 26.00 26.00 25.50 25.50 25.50 9,619
Mar 13, 2024 26.00 26.20 25.90 25.90 25.90 12,870
Mar 12, 2024 26.90 26.90 25.90 25.90 25.90 19,961
Mar 11, 2024 27.00 27.10 26.40 26.40 26.40 2,921
Mar 8, 2024 26.00 26.70 25.50 26.30 26.30 10,060
Mar 7, 2024 26.80 26.80 25.90 26.10 26.10 8,580
Mar 6, 2024 26.20 26.30 25.90 25.90 25.90 84,489
Mar 5, 2024 26.80 26.80 25.60 26.00 26.00 39,764
Mar 4, 2024 27.20 27.30 26.70 26.80 26.80 4,905
Mar 1, 2024 26.10 29.00 26.10 26.70 26.70 28,728
Feb 29, 2024 25.50 26.10 25.30 26.00 26.00 100,391
Feb 28, 2024 25.60 25.60 24.70 25.20 25.20 18,458
Feb 27, 2024 25.00 25.20 24.80 25.00 25.00 89,658
Feb 26, 2024 25.10 25.30 25.00 25.00 25.00 50,226
Feb 23, 2024 25.20 25.30 25.00 25.00 25.00 315,768
Feb 22, 2024 25.50 25.50 25.00 25.10 25.10 160,521
Feb 21, 2024 26.00 26.00 25.30 25.70 25.70 5,608
Feb 20, 2024 25.50 26.00 25.50 25.70 25.70 25,716
Feb 19, 2024 25.90 25.90 25.30 25.50 25.50 229
Feb 16, 2024 24.70 25.70 24.70 25.70 25.70 13,616
Feb 15, 2024 24.70 25.00 24.60 25.00 25.00 8,287
Feb 14, 2024 24.10 25.10 24.00 24.70 24.70 566,165
Feb 13, 2024 25.00 25.00 24.10 24.10 24.10 27,386
Feb 12, 2024 24.70 25.00 24.30 25.00 25.00 33,411
Feb 9, 2024 25.00 25.00 24.60 24.60 24.60 14,851
Feb 8, 2024 25.10 25.20 25.00 25.00 25.00 28,114
Feb 7, 2024 25.20 25.20 25.10 25.10 25.10 7,443
Feb 6, 2024 24.60 25.00 24.10 25.00 25.00 39,405
Feb 5, 2024 25.00 25.00 24.20 24.20 24.20 9,229
Feb 2, 2024 24.70 25.10 24.70 25.00 25.00 258,327
Feb 1, 2024 25.10 25.60 24.70 24.70 24.70 18,644
Jan 31, 2024 26.10 26.10 25.10 25.10 25.10 16,233
Jan 30, 2024 25.20 25.60 25.00 25.60 25.60 11,862
Jan 29, 2024 25.30 25.30 24.80 25.00 25.00 2,170
Jan 26, 2024 25.90 25.90 25.10 25.30 25.30 260,922
Jan 25, 2024 26.00 26.00 25.00 25.90 25.90 25,451
Jan 24, 2024 25.60 25.60 25.30 25.30 25.30 8,221
Jan 23, 2024 25.30 25.60 24.70 25.60 25.60 24,860
Jan 22, 2024 25.50 25.60 25.40 25.50 25.50 9,427
Jan 19, 2024 25.30 25.30 24.60 24.60 24.60 12,769
Jan 18, 2024 25.00 25.60 25.00 25.20 25.20 2,026
Jan 17, 2024 25.40 25.40 25.00 25.00 25.00 7,910
Jan 16, 2024 24.50 25.50 24.50 25.30 25.30 31,816
Jan 15, 2024 25.70 25.90 25.00 25.00 25.00 22,736
Jan 12, 2024 25.00 25.00 24.80 24.80 24.80 3,764
Jan 11, 2024 25.90 25.90 25.80 25.90 25.90 77,838
Jan 10, 2024 26.00 26.00 25.30 26.00 26.00 625,759

Related Tickers

2RS0.F Minehub Technologies Inc.
0.2850
+6.74%
 
AGILC.CO Agillic A/S
8.90
-0.56%
 
GREAT.ST Greater Than AB
28.50
-5.32%
 
2QT.F Qt Group Oyj
73.10
+1.39%
 
MODEL.ST Modelon AB
13.50
+7.14%
 
TWL.NZ Trade Window Holdings Limited
0.1990
-2.93%
 
SJJ.DE Serviceware SE
12.80
+1.59%
 
LOYAL.ST Loyal Solutions A/S
8.15
+0.62%
 
UPSALE.ST Upsales Technology AB (publ)
31.80
+0.63%
 
IMPERO.CO Impero A/S
6.35
+6.72%