Oslo - Delayed Quote NOK

Smartoptics Group AS (SMOP.OL)

Compare
18.75
+0.40
+(2.18%)
At close: 11:52:24 AM GMT+1
Currency in NOK
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 202518.7518.7518.7518.7518.7554
Jan 16, 202518.3018.3518.3018.3518.351,268
Jan 15, 202518.3518.9518.3518.3518.357,201
Jan 14, 202518.2018.2018.2018.2018.20525
Jan 13, 202517.9518.3017.9018.3018.301,951
Jan 10, 202518.2018.2018.1018.1018.106,254
Jan 9, 202517.7518.7017.7018.5518.5548,994
Jan 8, 202517.3017.5517.2517.5017.50514
Jan 7, 202517.6518.2517.5017.5017.50734,191
Jan 6, 202518.1018.1017.7017.7017.702,225
Jan 3, 202517.6018.4517.6018.1018.1032,560
Jan 2, 202518.1018.1017.3018.0018.0020,831
Dec 30, 202418.1018.3518.0018.0018.0032,947
Dec 27, 202418.3018.6018.0018.6018.606,312
Dec 23, 202418.3018.7518.3018.3018.302,975
Dec 20, 202418.5018.5018.5018.5018.5025
Dec 19, 202418.0018.4518.0018.4518.456,301
Dec 18, 202418.5019.0018.5018.7518.7549,445
Dec 17, 202418.5018.7518.5018.5018.50107,341
Dec 16, 202418.6018.6018.5518.5518.5512,586
Dec 13, 202418.5518.7518.5518.6018.60168,025
Dec 12, 202418.5018.7018.5018.7018.707,453
Dec 11, 202418.9518.9518.8018.8018.8051,289
Dec 10, 202418.5018.6018.5018.6018.609,864
Dec 9, 202418.6019.0018.6018.6018.609,559
Dec 6, 202418.5018.5018.5018.5018.501,000
Dec 5, 202418.8018.8018.3518.8018.8016,198
Dec 4, 202419.4019.4018.5518.8018.801,864
Dec 3, 202418.4018.4018.4018.4018.4078
Dec 2, 202419.1019.1018.6018.6018.602,059
Nov 29, 202418.6018.6518.2518.6518.65600
Nov 28, 202418.2018.7518.2018.7018.701,110
Nov 27, 202419.4519.4518.0518.5018.501,918
Nov 26, 202418.0018.7018.0018.5518.5511,695
Nov 25, 202418.4019.2018.0518.5518.55274,000
Nov 22, 202418.8018.8018.0018.4018.407,079
Nov 21, 202418.8018.9018.5018.5518.557,248
Nov 20, 202419.2519.6017.9018.7018.70287,677
Nov 19, 202417.8519.2517.8519.2519.25290
Nov 18, 202417.2019.2017.2018.8018.803,750
Nov 15, 202418.7519.0018.6019.0019.002,060
Nov 14, 202418.6519.5018.6518.7518.7513,552
Nov 13, 202418.6518.6518.0518.0518.05873
Nov 12, 202418.1518.7018.0518.7018.701,167
Nov 11, 202418.7018.7018.7018.7018.70-
Nov 8, 202419.5019.5018.2018.7018.708,862
Nov 7, 202416.0019.4016.0018.6018.6036,275
Nov 6, 202418.2018.3017.5017.6017.6034,636
Nov 5, 202418.0018.1517.6017.9517.9515,323
Nov 4, 202418.0018.2517.8518.2018.20406,639
Nov 1, 202418.5018.5018.0518.3018.3020,467
Oct 31, 202418.4518.4518.2518.4518.45501,600
Oct 30, 202418.3018.5018.0518.2518.2527,094
Oct 29, 202418.3018.3018.0018.0018.006,565
Oct 28, 202418.0018.1018.0018.1018.108,959
Oct 25, 202417.2017.6017.0517.6017.606,827
Oct 24, 202418.2518.2516.5017.0017.00502,795
Oct 23, 202418.0518.3018.0518.0518.05222,360
Oct 22, 202416.7517.5016.7017.5017.5016,268
Oct 21, 202417.5017.5016.7017.0017.0019,021
Oct 18, 202417.0517.6017.0517.4517.451,069
Oct 17, 202417.0517.6017.0517.6017.602,358
Oct 16, 202416.7517.6516.7517.0517.0531,816
Oct 15, 202416.8017.1516.8017.1517.1514,548
Oct 14, 202417.6017.6017.5017.5017.50471
Oct 11, 202416.9517.6516.9517.6017.604,841
Oct 10, 202417.2017.3517.2017.3517.359,624
Oct 9, 202416.7017.6516.7017.4017.4026,319
Oct 8, 202416.7516.9516.7516.9516.952,563
Oct 7, 202416.8017.0016.7517.0017.0013,769
Oct 4, 202416.7017.0016.7017.0017.001,470
Oct 3, 202416.9017.1016.7017.1017.102,530
Oct 2, 202417.2017.2016.7517.0517.053,685
Oct 1, 202416.9517.9516.8517.2017.207,170
Sep 30, 202417.0517.1016.6516.9516.9522,118
Sep 27, 202417.1017.1517.0517.1517.154,430
Sep 26, 202416.8016.9516.1516.9516.9512,773
Sep 25, 202416.9517.1016.5517.0517.058,105
Sep 24, 202416.7017.2016.5517.0517.0559,360
Sep 23, 202417.0517.0517.0517.0517.05-
Sep 20, 202417.1017.5016.5517.0517.059,845
Sep 19, 202416.9517.7516.9517.1517.1513,068
Sep 18, 202417.2517.3016.9517.0017.0031,709
Sep 17, 202418.1018.1018.1018.1018.10-
Sep 16, 202417.5018.1017.2518.1018.107,639
Sep 13, 202418.4518.4517.2517.3517.353,670
Sep 12, 202417.2517.2517.2517.2517.2582
Sep 11, 202418.9518.9517.2017.2017.2067
Sep 10, 202417.5517.5517.5517.5517.55120
Sep 9, 202418.2018.2018.2018.2018.2093,844
Sep 6, 202417.2517.2517.2517.2517.25-
Sep 5, 202417.9517.9517.0017.2517.2522,709
Sep 4, 202417.8017.8017.8017.8017.803,695
Sep 3, 202417.9518.2017.6017.6017.60328
Sep 2, 202418.0018.0017.8018.0018.003,345
Aug 30, 202417.9517.9517.5017.5017.508,934
Aug 29, 202417.5518.0017.5518.0018.0013,512
Aug 28, 202417.6017.9517.1017.5017.5012,825
Aug 27, 202417.5017.5016.6517.1017.102,816
Aug 26, 202417.1517.2016.5017.0017.0019,703
Aug 23, 202415.4518.1015.4517.5017.5013,690
Aug 22, 202417.4018.8517.4017.8017.8018,204
Aug 21, 202417.5017.9517.5017.8517.858,709
Aug 20, 202417.0517.9517.0517.8517.85306,357
Aug 19, 202418.0018.0016.7017.4517.4540,024
Aug 16, 202417.5017.8017.2517.6517.65135,156
Aug 15, 202417.5017.8017.5017.8017.802,125
Aug 14, 202418.1518.1517.3517.8517.85839
Aug 13, 202418.0018.2017.8518.2018.20592
Aug 12, 202417.5517.9017.5517.9017.9012,008
Aug 9, 202418.0018.2017.1017.9017.9020,481
Aug 8, 202417.4017.7517.4017.7517.75730
Aug 7, 202417.7517.7517.1017.7517.755,213
Aug 6, 202417.6517.6517.4017.6017.608,398
Aug 5, 202418.0518.6017.6017.6017.607,206
Aug 2, 202418.4518.6018.4518.6018.60312
Aug 1, 202419.5519.5518.6518.6518.653,836
Jul 31, 202419.2019.2018.7518.7518.754,011
Jul 30, 202419.2519.2519.2519.2519.25400
Jul 29, 202419.6019.6019.6019.6019.601,022
Jul 26, 202419.0019.0019.0019.0019.00599
Jul 25, 202419.0019.3018.7518.7518.751,420
Jul 24, 202419.5019.5019.5019.5019.50-
Jul 23, 202419.5019.5019.5019.5019.5010,015
Jul 22, 202419.5019.5019.2019.4519.45471
Jul 19, 202418.9519.2018.9519.2019.20625
Jul 18, 202419.8019.8019.2019.7019.707,392
Jul 17, 202419.2019.9019.2019.9019.901,516
Jul 16, 202419.4519.4519.2519.2519.252,528
Jul 15, 202419.9519.9519.4519.4519.456,140
Jul 12, 202418.8019.4518.8019.4519.455,182
Jul 11, 202419.3519.9519.2519.3519.359,036
Jul 10, 202420.0020.1018.8519.2519.254,114
Jul 9, 202419.4020.0018.7019.8519.85342
Jul 8, 202419.0520.0019.0520.0020.00485
Jul 5, 202419.7019.7019.7019.7019.70251
Jul 4, 202420.0020.0019.7019.7019.707,097
Jul 3, 202419.3519.6019.3519.5019.50210,878
Jul 2, 202419.6019.6019.6019.6019.601,250
Jul 1, 202419.6019.6019.6019.6019.601,300
Jun 28, 202419.6019.6019.1519.6019.6077,187
Jun 27, 202420.4020.4019.9519.9519.95183
Jun 26, 202420.0020.4020.0020.4020.405,337
Jun 25, 202419.0020.5019.0020.5020.505,247
Jun 24, 202419.6020.9019.4520.9020.9024,572
Jun 21, 202419.3019.4519.3019.4519.4510,618
Jun 20, 202419.0019.3019.0019.3019.3016,211
Jun 19, 202418.5018.7018.5018.7018.701,266
Jun 18, 202418.9018.9818.6019.0019.0010,061
Jun 17, 202419.0019.0018.6018.8018.80662
Jun 14, 202419.0519.1019.0519.0519.051,218
Jun 13, 202419.5519.5519.5519.5519.55-
Jun 12, 202419.9519.9519.1519.5519.553,522
Jun 11, 202419.6019.6019.0519.6019.60603
Jun 10, 202419.1519.1519.0019.0519.05213,020
Jun 7, 202419.0019.6519.0019.0519.057,332
Jun 6, 202419.3019.3018.6519.1019.10265,680
Jun 5, 202419.5519.6519.2019.2019.2024,259
Jun 4, 202419.6520.9019.6520.0020.0017,344
Jun 3, 202421.0021.0019.5019.5519.556,609
May 31, 202420.0020.1019.7520.1020.104,345
May 30, 202419.3519.5018.7519.1019.105,181
May 29, 202418.0020.2018.0019.5519.557,804
May 28, 202420.3020.3019.1020.0020.0013,670
May 27, 202420.9020.9019.6519.9519.9515,665
May 24, 202420.0020.0017.8518.5018.504,277
May 23, 202419.0019.9519.0019.6519.658,036
May 22, 202418.8019.0018.6519.0019.00246,403
May 21, 202417.0018.7517.0018.4018.40108,364
May 16, 202417.9518.2017.7517.7517.7515,448
May 15, 202418.4518.4518.0018.0018.0013,403
May 14, 202419.0019.0018.1518.3018.308,113
May 13, 202419.7519.7519.0019.0019.0015,025
May 10, 2024 0.50 Dividend
May 10, 202419.5019.7019.2519.4519.45597,066
May 8, 202418.7019.7018.7019.5019.00344,029
May 7, 202420.2020.5020.0020.3019.78100,556
May 6, 202420.2020.2019.6020.1019.58262,506
May 3, 202420.3020.3019.6019.7019.191,637
May 2, 202420.3020.3019.1519.1518.663,284
Apr 30, 202419.0519.0519.0519.0518.561
Apr 29, 202419.5020.0019.5019.6019.10978
Apr 26, 202420.1020.2019.5020.2019.683,926
Apr 25, 202420.5020.5019.6019.8519.3416,795
Apr 24, 202419.9519.9518.0519.3518.8510,655
Apr 23, 202420.5020.8019.4519.9519.4413,092
Apr 22, 202420.5020.5018.7520.5019.97561
Apr 19, 202420.9020.9018.4018.7518.271,177
Apr 18, 202418.3519.7518.3518.7518.272,878
Apr 17, 202418.5020.9018.5020.8020.273,222
Apr 16, 202417.9018.5017.9018.2517.7811,167
Apr 15, 202418.8018.8018.8018.8018.3213,973
Apr 12, 202418.0518.9518.0518.8018.3210,496
Apr 11, 202419.0519.0519.0019.0018.512,285
Apr 10, 202420.0020.0019.0018.9518.46394
Apr 9, 202418.4519.3518.3518.9018.42199,308
Apr 8, 202418.5518.5518.3518.3517.8860
Apr 5, 202417.9518.7517.9518.0517.594,488
Apr 4, 202417.4517.9517.4517.6017.15628
Apr 3, 202418.0018.0017.5517.9017.4423,641
Apr 2, 202418.8018.8017.1518.1017.6411,948
Mar 27, 202416.5518.8516.5518.8518.372,863
Mar 26, 202416.5018.0516.5018.0517.5912,964
Mar 25, 202418.0518.0517.7517.9017.4413,970
Mar 22, 202418.2018.2017.9518.0517.591,748
Mar 21, 202417.6517.6517.6517.6517.20-
Mar 20, 202417.7017.7017.5017.6517.207,323
Mar 19, 202417.9017.9017.9017.9017.44-
Mar 18, 202418.0518.0517.9017.9017.4476,197
Mar 15, 202418.0018.5018.0018.3017.8311,934
Mar 14, 202418.4518.4518.1018.1517.681,184,959
Mar 13, 202417.7518.0017.7517.8017.3415,934
Mar 12, 202418.4018.4018.2518.2517.78310
Mar 11, 202418.4518.4518.0518.4017.933,516
Mar 8, 202418.0018.3517.7018.2017.7343,761
Mar 7, 202417.5018.1017.4017.4016.957,711
Mar 6, 202417.6017.7017.3017.3516.912,732
Mar 5, 202418.0018.0018.0018.0017.54636
Mar 4, 202417.0017.2517.0017.2016.76580
Mar 1, 202418.2518.2517.5018.0017.541,913
Feb 29, 202417.6517.7017.3017.3016.861,743
Feb 28, 202417.0017.4517.0017.1516.716,162
Feb 27, 202416.8017.9516.8017.9017.4411,870
Feb 26, 202417.5017.5517.0017.0016.563,097
Feb 23, 202417.9017.9016.5016.5016.085,212
Feb 22, 202417.2017.9517.2017.9017.442,371
Feb 21, 202416.5017.5016.5017.2016.766,932
Feb 20, 202416.0017.3016.0017.0516.615,514
Feb 19, 202417.3017.3016.7516.7516.327,426
Feb 16, 202417.5017.5016.2516.9516.523,105
Feb 15, 202415.6518.0015.6016.6016.1736,037
Feb 14, 202416.9517.0016.6016.8016.3715,115
Feb 13, 202417.9017.9017.1017.1016.6624,306
Feb 12, 202417.9017.9517.0017.9017.4411,886
Feb 9, 202417.0517.2016.6017.2016.763,225
Feb 8, 202417.1017.9517.1017.2016.769,043
Feb 7, 202417.8017.9517.2517.2516.8148,298
Feb 6, 202417.9517.9517.9517.9517.49120
Feb 5, 202418.6018.6017.3017.3016.86429
Feb 2, 202417.9518.1017.7018.1017.643,976
Feb 1, 202418.1018.2017.5017.5017.05151,900
Jan 31, 202417.5517.5517.5517.5517.103,150
Jan 30, 202417.9018.0517.7018.0017.5439,557
Jan 29, 202418.6018.6017.7017.7017.25203
Jan 26, 202418.6018.6018.6018.6018.12700
Jan 25, 202417.6518.5517.6518.5518.0721,758
Jan 24, 202418.0018.0017.7517.7517.2910,851
Jan 23, 202418.0018.1517.9018.1517.6810,684
Jan 22, 202418.0518.2017.8517.8517.392,994
Jan 19, 202418.1018.1017.6518.0517.5923,895
Jan 18, 202417.9518.1517.9518.1517.68845
Jan 17, 202418.3018.8518.3018.8518.37275

Related Tickers

UBLXF u-blox Holding AG
72.00
0.00%
 
ALLEC.PA Cogelec SA
17.00
+3.03%
 
M0YN.DE Mynaric AG
1.6300
-7.12%
 
SILC Silicom Ltd.
16.80
-2.24%
 
AUDC AudioCodes Ltd.
10.66
+1.43%
 
MITQ Moving iMage Technologies, Inc.
0.9998
+8.26%
 
UI Ubiquiti Inc.
398.50
-2.97%