Oslo - Delayed Quote NOK

SmartCraft ASA (SMCRT.OL)

25.10
-0.40
(-1.57%)
At close: 4:25:01 PM GMT+2
Currency in NOK
Download
Date Open High Low Close Adj Close Volume
Jun 11, 202525.6025.7024.8025.1025.1056,826
Jun 10, 202524.8025.7024.6025.5025.5089,117
Jun 6, 202524.8026.0024.8026.0026.0022,831
Jun 5, 202524.4025.0024.2025.0025.0084,072
Jun 4, 202524.4024.6023.9024.5024.5066,215
Jun 3, 202525.4025.4024.4024.5024.5071,444
Jun 2, 202523.3025.5023.0025.2025.20237,632
May 30, 202523.9023.9022.8023.0023.001,473,958
May 28, 202523.6024.1023.5023.9023.90391,625
May 27, 202524.0024.0023.7023.7023.70302,878
May 26, 202523.3024.2023.3023.6023.6087,354
May 23, 202524.0024.0023.0023.3023.301,179,789
May 22, 202524.4024.6024.0024.2024.2052,479
May 21, 202524.5024.5023.9023.9023.90117,137
May 20, 202524.1024.4024.0024.4024.40103,892
May 19, 202524.1024.2024.0024.1024.1024,516
May 16, 202523.8023.9023.6023.6023.6032,027
May 15, 202523.5024.2023.2023.7023.701,056,737
May 14, 202524.2024.3023.0023.0023.00457,602
May 13, 202526.5026.9024.2024.2024.20349,366
May 12, 202523.0027.6023.0027.6027.60213,695
May 9, 202522.5023.5022.0023.0023.00740,906
May 8, 202523.6023.6021.9022.0022.00366,034
May 7, 202523.0023.2022.1022.9022.9052,716
May 6, 202524.1024.1022.6022.6022.6015,296
May 5, 202524.7024.7023.2023.2023.2014,218
May 2, 202525.6025.7024.6025.3025.30105,101
Apr 30, 202525.8025.8025.6025.8025.8037,026
Apr 29, 202525.2026.0025.2025.7025.7025,185
Apr 28, 202524.1025.7024.1025.1025.1013,451
Apr 25, 202526.0026.0025.7025.9025.9014,442
Apr 24, 202525.9026.0025.5025.8025.8016,287
Apr 23, 202526.3026.3025.7026.0026.0015,336
Apr 22, 202526.8026.8026.5026.8026.8027,312
Apr 16, 202526.5026.8026.3026.8026.8026,434
Apr 15, 202524.0026.7024.0026.4026.4017,383
Apr 14, 202526.2026.4026.1026.4026.405,150
Apr 11, 202526.0026.5025.5026.5026.5027,854
Apr 10, 202527.0027.0025.5026.0026.0056,706
Apr 9, 202526.1026.1024.7024.8024.8011,175
Apr 8, 202526.0026.3025.2026.2026.2086,576
Apr 7, 202525.8026.0025.6026.0026.0036,570
Apr 4, 202526.5026.6025.5026.6026.6035,041
Apr 3, 202526.9026.9026.6026.8026.8016,711
Apr 2, 202526.5026.7026.4026.6026.609,117
Apr 1, 202526.5026.5026.2026.4026.4018,510
Mar 31, 202526.0026.5026.0026.5026.5020,050
Mar 28, 202526.2026.3025.9026.2026.2021,222
Mar 27, 202526.4026.5026.1026.3026.3068,251
Mar 26, 202526.3026.4026.2026.2026.2015,995
Mar 25, 202526.3026.3026.0026.0026.0012,883
Mar 24, 202526.0026.5025.9026.2026.2060,304
Mar 21, 202527.0027.0026.0026.0026.0059,306
Mar 20, 202527.2027.2026.2026.6026.6095,426
Mar 19, 202526.3026.5026.2026.4026.4016,801
Mar 18, 202525.6026.3025.5026.3026.3089,993
Mar 17, 202526.1026.1025.6025.6025.6018,587
Mar 14, 202527.0027.0026.0026.0026.0020,533
Mar 13, 202526.4026.9026.3026.3026.3063,908
Mar 12, 202527.0027.2026.3026.4026.4078,122
Mar 11, 202525.6027.3025.6026.1026.1053,530
Mar 10, 202528.4028.4026.6026.8026.8087,916
Mar 7, 202526.7026.8026.7026.7026.705,044
Mar 6, 202528.2028.2026.4026.6026.6032,604
Mar 5, 202527.1027.6027.1027.6027.603,611
Mar 4, 202527.3027.3026.8027.0027.0083,437
Mar 3, 202527.5028.1026.8027.6027.6076,622
Feb 28, 202527.1027.4026.5026.8026.8075,858
Feb 27, 202528.0028.1025.2027.6027.601,468,988
Feb 26, 202528.7029.0027.9027.9027.90386,510
Feb 25, 202526.3029.9026.2028.6028.60965,057
Feb 24, 202525.7026.3025.7026.0026.0070,076
Feb 21, 202525.7025.8025.7025.7025.701,666
Feb 20, 202525.3025.7025.1025.7025.705,687
Feb 19, 202525.6025.6024.7024.7024.70132,287
Feb 18, 202525.9026.0025.0025.4025.40174,116
Feb 17, 202524.0026.4024.0025.7025.7093,559
Feb 14, 202526.1026.4026.0026.2026.2045,280
Feb 13, 202528.0028.2025.9026.2026.20139,952
Feb 12, 202528.4028.5028.0028.2028.20475,105
Feb 11, 202527.9028.0027.6027.8027.80191,471
Feb 10, 202527.7027.7027.2027.2027.202,917
Feb 7, 202526.9027.7026.5027.7027.7033,004
Feb 6, 202526.7026.8026.2026.7026.707,076
Feb 5, 202526.9026.9026.4026.5026.5076,251
Feb 4, 202527.3027.4026.5026.7026.7022,434
Feb 3, 202526.4026.9026.4026.9026.9022,274
Jan 31, 202527.0027.0026.4026.5026.5021,133
Jan 30, 202527.4027.4026.4026.7026.7011,194
Jan 29, 202529.0029.0026.6026.6026.6066,000
Jan 28, 202528.9028.9028.1028.1028.10113,636
Jan 27, 202529.2029.3028.5029.0029.00113,091
Jan 24, 202528.6028.6028.5028.5028.501,943
Jan 23, 202529.0029.0028.8028.8028.80886
Jan 22, 202528.6029.3028.5028.5028.5078,929
Jan 21, 202529.4029.4028.5028.5028.507,313
Jan 20, 202528.5028.8028.5028.5028.50173,463
Jan 17, 202527.5028.6027.5028.6028.6015,661
Jan 16, 202527.0027.6027.0027.5027.5021,993
Jan 15, 202527.4027.4026.5027.0027.0030,287
Jan 14, 202528.6028.6027.0027.3027.30104,651
Jan 13, 202526.0027.6026.0027.0027.0032,454
Jan 10, 202528.0028.2027.2027.4027.4012,608
Jan 9, 202530.0030.0027.7028.0028.0029,634
Jan 8, 202529.8029.8027.5028.0028.0030,184
Jan 7, 202530.1030.1028.5029.2029.2099,328
Jan 6, 202530.1030.1029.6029.9029.9028,472
Jan 3, 202529.6029.9029.3029.9029.9014,065
Jan 2, 202530.4030.5029.6029.6029.6038,301
Dec 30, 202429.9029.9029.3029.6029.6024,572
Dec 27, 202430.0030.0029.7029.8029.8014,885
Dec 23, 202429.2030.0028.8030.0030.0059,559
Dec 20, 202430.0030.2029.4029.4029.4072,475
Dec 19, 202429.2030.1028.7030.0030.00102,113
Dec 18, 202429.8029.8029.2029.2029.2032,484
Dec 17, 202429.6030.0029.5029.7029.7089,256
Dec 16, 202431.0031.0029.4029.6029.60187,789
Dec 13, 202429.7030.7029.6029.6029.60294,871
Dec 12, 202429.8030.1029.7029.7029.70170,763
Dec 11, 202430.8030.8029.4029.4029.40601,405
Dec 10, 202430.4030.6030.2030.2030.2034,863
Dec 9, 202429.8030.2029.2030.0030.0056,325
Dec 6, 202429.8029.8028.7029.0029.00460,053
Dec 5, 202427.5028.8027.5028.5028.50200,541
Dec 4, 202428.5028.5027.7027.7027.70230,072
Dec 3, 202427.5028.2027.5028.0028.0040,968
Dec 2, 202428.1028.1027.4027.6027.6092,796
Nov 29, 202428.9028.9028.3028.3028.3091,093
Nov 28, 202428.3028.4028.1028.3028.3038,560
Nov 27, 202428.5028.7027.9028.3028.3076,470
Nov 26, 202428.8028.9028.5028.5028.50125,677
Nov 25, 202428.8029.0028.8029.0029.0095,514
Nov 22, 202429.6029.6027.5028.6028.60246,171
Nov 21, 202428.2028.7025.5028.0028.00221,900
Nov 20, 202429.9029.9028.2028.2028.2087,288
Nov 19, 202431.4031.6029.9029.9029.9052,722
Nov 18, 202435.0035.0031.0031.3031.3059,556
Nov 15, 202432.0034.0032.0033.2033.2083,689
Nov 14, 202430.5032.4030.5031.4031.40253,774
Nov 13, 202429.3030.2029.3030.2030.2016,600
Nov 12, 202430.4030.5029.6029.6029.60124,570
Nov 11, 202430.0030.2029.4030.0030.00135,878
Nov 8, 202430.3030.3029.1029.1029.10128,048
Nov 7, 202428.8030.0028.8029.7029.70113,964
Nov 6, 202428.5029.6028.2028.9028.90143,062
Nov 5, 202430.9031.3028.4028.5028.50244,503
Nov 4, 202432.9032.9030.0030.9030.9023,833
Nov 1, 202429.9030.3029.0030.3030.3020,584
Oct 31, 202427.0029.9027.0029.9029.908,675
Oct 30, 202429.3030.0029.0029.1029.10723,703
Oct 29, 202428.5028.6028.0028.6028.6047,846
Oct 28, 202429.2029.2027.0028.4028.4019,343
Oct 25, 202429.9030.0028.1028.5028.5061,711
Oct 24, 202429.9030.1028.5030.0030.0019,706
Oct 23, 202429.9030.2029.5030.2030.203,665
Oct 22, 202429.5029.9028.6029.9029.9034,871
Oct 21, 202430.4030.5030.0030.1030.1032,180
Oct 18, 202430.1030.2029.9030.1030.1032,528
Oct 17, 202430.4030.5029.9029.9029.908,832
Oct 16, 202430.3031.0030.2030.5030.5073,308
Oct 15, 202430.3030.5030.0030.2030.206,287
Oct 14, 202430.4030.6030.1030.1030.106,051
Oct 11, 202430.4031.0030.4030.5030.50194,751
Oct 10, 202430.8031.3030.4030.7030.7012,593
Oct 9, 202430.5030.6030.4030.6030.605,340
Oct 8, 202430.4030.5030.4030.5030.505,372
Oct 7, 202431.7031.7030.4030.4030.4034,172
Oct 4, 202431.9032.2031.6031.6031.602,839
Oct 3, 202433.3033.3031.2032.0032.00541,417
Oct 2, 202433.0033.3032.6032.6032.6033,445
Oct 1, 202432.4033.3031.9033.0033.00109,347
Sep 30, 202431.9032.5031.9032.1032.1010,321
Sep 27, 202430.3031.6030.1031.3031.3015,558
Sep 26, 202431.1031.4030.9031.0031.0014,117
Sep 25, 202429.4031.2029.0031.2031.2015,270
Sep 24, 202429.7029.7029.0029.4029.4026,125
Sep 23, 202429.0030.0029.0029.3029.3019,398
Sep 20, 202428.6029.8028.6029.5029.5016,841
Sep 19, 202429.0029.0028.7028.9028.9035,086
Sep 18, 202429.8029.8029.4029.4029.4017,333
Sep 17, 202430.5030.5030.0030.0030.0014,846
Sep 16, 202430.0032.8029.9031.0031.0061,145
Sep 13, 202429.4029.5029.0029.0029.0098,286
Sep 12, 202429.5029.9029.0029.0029.004,137
Sep 11, 202429.8030.0029.4029.4029.408,517
Sep 10, 202431.8031.8030.3030.3030.3096,281
Sep 9, 202431.4031.5030.6031.0031.0063,768
Sep 6, 202430.9032.4030.9031.5031.5066,856
Sep 5, 202430.7031.3030.3030.9030.9010,275
Sep 4, 202431.1031.3030.7030.8030.8021,015
Sep 3, 202431.4031.6031.0031.2031.20112,092
Sep 2, 202430.6031.4030.6031.4031.40356,106
Aug 30, 202431.0031.0030.2031.0031.0033,846
Aug 29, 202429.8030.1029.6030.0030.0027,459
Aug 28, 202430.6030.6029.6029.6029.6013,814
Aug 27, 202429.8030.9029.6029.6029.6020,163
Aug 26, 202430.5031.0030.4031.0031.0035,403
Aug 23, 202430.8030.8029.7029.7029.7080,614
Aug 22, 202429.7030.9029.5030.9030.9065,202
Aug 21, 202428.9029.5028.0029.0029.0032,422
Aug 20, 202429.2029.4028.4028.4028.4071,041
Aug 19, 202429.1029.2028.7028.8028.8016,055
Aug 16, 202429.6029.7028.8028.8028.806,272
Aug 15, 202429.0029.7028.6029.3029.3029,913
Aug 14, 202430.1030.3028.9029.0029.0026,668
Aug 13, 202429.9030.2029.5030.2030.2041,967
Aug 12, 202429.6030.0029.5030.0030.0022,614
Aug 9, 202429.9029.9029.3029.5029.5014,530
Aug 8, 202429.7029.9029.7029.9029.905,488
Aug 7, 202429.7029.8029.2029.2029.203,715
Aug 6, 202429.2029.7029.1029.7029.70202,868
Aug 5, 202429.3029.9029.0029.0029.0032,064
Aug 2, 202431.0031.0029.8029.8029.805,509
Aug 1, 202430.9031.0030.8030.8030.80870
Jul 31, 202431.0031.0030.6030.6030.6012,434
Jul 30, 202429.6031.0029.6030.5030.5015,199
Jul 29, 202429.7029.8029.5029.6029.605,437
Jul 26, 202429.6030.0029.2029.3029.3030,134
Jul 25, 202430.0030.5029.5029.6029.6028,404
Jul 24, 202429.2030.2029.2030.0030.0024,086
Jul 23, 202430.2030.2029.2029.2029.20142,379
Jul 22, 202429.9030.4029.8030.2030.2012,451
Jul 19, 202430.2030.2029.8029.9029.9014,284
Jul 18, 202429.9030.1029.7029.9029.9026,012
Jul 17, 202430.6030.6029.7029.7029.708,500
Jul 16, 202430.1030.3030.0030.0030.006,377
Jul 15, 202431.0031.0029.9030.1030.1057,251
Jul 12, 202431.0031.0030.5031.0031.0053,633
Jul 11, 202430.8031.0030.7031.0031.0010,313
Jul 10, 202431.0031.0030.4030.8030.807,597
Jul 9, 202431.0031.0030.3031.0031.0059,774
Jul 8, 202430.6031.2030.6030.8030.8039,530
Jul 5, 202431.5031.7030.8030.8030.8024,652
Jul 4, 202431.0032.0030.7031.2031.2058,620
Jul 3, 202430.1030.9030.0030.9030.9015,406
Jul 2, 202430.0030.4029.7029.9029.9058,502
Jul 1, 202431.0031.3030.0030.0030.0025,029
Jun 28, 202431.6032.1031.0031.0031.0051,830
Jun 27, 202430.8031.6030.5031.6031.60822,696
Jun 26, 202430.5031.0029.9030.0030.0062,028
Jun 25, 202430.5030.5030.0030.5030.5017,091
Jun 24, 202430.1030.5029.8030.5030.5016,739
Jun 21, 202429.3030.1029.3029.6029.6048,927
Jun 20, 202429.1029.6028.8029.4029.4050,744
Jun 19, 202429.7029.7029.0029.0029.0028,648
Jun 18, 202429.8030.4029.1029.7029.7058,198
Jun 17, 202430.1030.1028.8029.0029.00102,514
Jun 14, 202430.4030.8029.6029.7029.70872,562
Jun 13, 202430.5030.6030.1030.4030.40423,578
Jun 12, 202429.0031.0028.7030.9030.90203,764
Jun 11, 202427.3028.4027.3028.3028.30448,044

Related Tickers

PLNW.VI Planisware SAS
25.70
0.00%
 
1INN.DE innoscripta SE
95.60
-4.30%
 
0023.KL IFCA MSC Berhad
0.3350
-2.90%
 
74SW.PA 74SOFTWARE
39.40
-0.25%
 
ACSO.L accesso Technology Group plc
516.00
+0.39%
 
MUM.DE Mensch und Maschine Software SE
55.50
+0.18%
 
IDOX.L IDOX plc
59.80
+4.91%
 
APTD.L Aptitude Software Group plc
311.00
+0.97%
 
HSN.AX Hansen Technologies Limited
5.04
-0.59%
 
0276.KL Autocount Dotcom Berhad
1.0800
+3.85%