Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
64,415.56 +829.78 (+1.30%) CMC Crypto 200
1,338.17 +61.19 (+4.79%)
SpareBank 1 SMN (MING.OL)
Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
At close: 04:25PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 145.72 | 147.22 | 145.52 | 147.00 | 147.00 | 72,669 |
| 02 May 2024 | 146.50 | 146.50 | 143.50 | 145.74 | 145.74 | 58,872 |
| 30 Apr 2024 | 143.00 | 146.56 | 143.00 | 146.32 | 146.32 | 183,452 |
| 29 Apr 2024 | 141.50 | 144.02 | 140.84 | 144.00 | 144.00 | 68,604 |
| 26 Apr 2024 | 142.50 | 143.30 | 141.50 | 142.00 | 142.00 | 184,742 |
| 25 Apr 2024 | 142.00 | 142.50 | 141.00 | 141.92 | 141.92 | 60,645 |
| 24 Apr 2024 | 142.00 | 142.00 | 139.60 | 141.34 | 141.34 | 65,579 |
| 23 Apr 2024 | 143.00 | 143.00 | 140.78 | 142.00 | 142.00 | 80,332 |
| 22 Apr 2024 | 140.00 | 143.00 | 140.00 | 142.52 | 142.52 | 199,169 |
| 19 Apr 2024 | 140.30 | 140.72 | 139.34 | 140.46 | 140.46 | 55,527 |
| 18 Apr 2024 | 141.00 | 141.42 | 139.22 | 140.30 | 140.30 | 73,707 |
| 17 Apr 2024 | 141.00 | 142.14 | 140.02 | 140.94 | 140.94 | 80,641 |
| 16 Apr 2024 | 141.76 | 141.94 | 139.80 | 141.00 | 141.00 | 120,093 |
| 15 Apr 2024 | 141.50 | 142.48 | 140.92 | 141.20 | 141.20 | 231,577 |
| 12 Apr 2024 | 142.36 | 143.00 | 141.60 | 142.46 | 142.46 | 78,417 |
| 11 Apr 2024 | 145.42 | 145.42 | 141.74 | 141.86 | 141.86 | 100,507 |
| 10 Apr 2024 | 142.44 | 145.20 | 142.44 | 144.88 | 144.88 | 118,907 |
| 09 Apr 2024 | 142.70 | 143.90 | 141.70 | 142.82 | 142.82 | 112,552 |
| 08 Apr 2024 | 141.84 | 143.52 | 141.14 | 142.74 | 142.74 | 163,859 |
| 05 Apr 2024 | 139.70 | 142.16 | 139.26 | 141.40 | 141.40 | 95,499 |
| 04 Apr 2024 | 140.98 | 140.98 | 139.46 | 139.50 | 139.50 | 127,878 |
| 03 Apr 2024 | 138.00 | 140.80 | 137.20 | 139.50 | 139.50 | 174,704 |
| 02 Apr 2024 | 137.80 | 139.98 | 136.80 | 138.00 | 138.00 | 255,474 |
| 27 Mar 2024 | 139.00 | 139.20 | 137.40 | 137.80 | 137.80 | 70,106 |
| 26 Mar 2024 | 137.00 | 138.80 | 136.00 | 138.80 | 138.80 | 86,050 |
| 25 Mar 2024 | 136.60 | 137.40 | 135.20 | 136.60 | 136.60 | 100,110 |
| 22 Mar 2024 | 136.00 | 137.20 | 135.80 | 136.40 | 136.40 | 193,857 |
| 22 Mar 2024 | 12 Dividend | |||||
| 21 Mar 2024 | 147.00 | 147.80 | 146.20 | 135.00 | 123.00 | 163,997 |
| 20 Mar 2024 | 147.40 | 148.00 | 146.00 | 146.00 | 133.02 | 88,998 |
| 19 Mar 2024 | 147.00 | 148.40 | 147.00 | 147.40 | 134.30 | 118,288 |
| 18 Mar 2024 | 148.80 | 149.80 | 146.60 | 147.40 | 134.30 | 99,916 |
| 15 Mar 2024 | 146.00 | 148.40 | 146.00 | 148.40 | 135.21 | 617,981 |
| 14 Mar 2024 | 148.00 | 148.00 | 145.80 | 146.60 | 133.57 | 55,688 |
| 13 Mar 2024 | 145.40 | 148.00 | 145.40 | 147.60 | 134.48 | 106,359 |
| 12 Mar 2024 | 145.00 | 146.40 | 144.60 | 146.00 | 133.02 | 66,975 |
| 11 Mar 2024 | 143.80 | 145.00 | 143.80 | 144.60 | 131.75 | 56,248 |
| 08 Mar 2024 | 143.20 | 145.20 | 143.20 | 144.80 | 131.93 | 51,035 |
| 07 Mar 2024 | 143.00 | 143.80 | 142.00 | 143.00 | 130.29 | 127,690 |
| 06 Mar 2024 | 144.00 | 144.20 | 141.60 | 141.60 | 129.01 | 61,748 |
| 05 Mar 2024 | 144.60 | 144.60 | 143.20 | 143.20 | 130.47 | 54,240 |
| 04 Mar 2024 | 145.60 | 145.80 | 144.20 | 144.80 | 131.93 | 50,148 |
| 01 Mar 2024 | 144.00 | 146.60 | 144.00 | 145.00 | 132.11 | 109,338 |
| 29 Feb 2024 | 144.00 | 144.40 | 143.00 | 144.40 | 131.56 | 76,880 |
| 28 Feb 2024 | 142.20 | 143.80 | 141.60 | 143.80 | 131.02 | 62,456 |
| 27 Feb 2024 | 141.00 | 142.40 | 140.00 | 141.80 | 129.20 | 98,059 |
| 26 Feb 2024 | 141.40 | 141.40 | 140.20 | 140.40 | 127.92 | 99,244 |
| 23 Feb 2024 | 141.80 | 141.80 | 140.00 | 141.20 | 128.65 | 67,544 |
| 22 Feb 2024 | 141.40 | 142.20 | 140.20 | 140.40 | 127.92 | 58,368 |
| 21 Feb 2024 | 142.00 | 142.00 | 140.80 | 141.00 | 128.47 | 79,767 |
| 20 Feb 2024 | 144.00 | 144.00 | 140.80 | 141.60 | 129.01 | 122,510 |
| 19 Feb 2024 | 145.20 | 146.40 | 143.60 | 143.80 | 131.02 | 95,682 |
| 16 Feb 2024 | 148.20 | 148.20 | 146.40 | 146.60 | 133.57 | 91,893 |
| 15 Feb 2024 | 146.60 | 147.20 | 146.00 | 146.80 | 133.75 | 70,347 |
| 14 Feb 2024 | 146.40 | 147.60 | 146.00 | 146.60 | 133.57 | 66,044 |
| 13 Feb 2024 | 146.00 | 146.60 | 145.20 | 146.40 | 133.39 | 234,670 |
| 12 Feb 2024 | 143.00 | 146.20 | 143.00 | 146.20 | 133.20 | 74,586 |
| 09 Feb 2024 | 143.60 | 144.20 | 140.60 | 142.80 | 130.11 | 102,066 |
| 08 Feb 2024 | 146.20 | 147.00 | 142.00 | 143.00 | 130.29 | 79,210 |
| 07 Feb 2024 | 145.40 | 145.80 | 142.40 | 143.00 | 130.29 | 56,471 |
| 06 Feb 2024 | 146.40 | 146.60 | 145.00 | 145.40 | 132.48 | 60,270 |
| 05 Feb 2024 | 147.00 | 147.40 | 145.80 | 146.40 | 133.39 | 57,715 |
| 02 Feb 2024 | 144.80 | 147.00 | 144.60 | 147.00 | 133.93 | 73,172 |
| 01 Feb 2024 | 143.00 | 145.20 | 143.00 | 144.80 | 131.93 | 73,444 |
| 31 Jan 2024 | 144.60 | 144.60 | 142.60 | 143.40 | 130.65 | 98,423 |
| 30 Jan 2024 | 145.00 | 145.40 | 143.80 | 144.60 | 131.75 | 40,612 |
| 29 Jan 2024 | 145.00 | 145.40 | 143.40 | 144.00 | 131.20 | 52,917 |
| 26 Jan 2024 | 145.80 | 145.80 | 144.20 | 144.80 | 131.93 | 41,943 |
| 25 Jan 2024 | 144.40 | 145.80 | 144.40 | 145.40 | 132.48 | 63,663 |
| 24 Jan 2024 | 146.20 | 146.40 | 144.20 | 144.20 | 131.38 | 112,217 |
| 23 Jan 2024 | 144.00 | 145.60 | 143.80 | 145.60 | 132.66 | 60,368 |
| 22 Jan 2024 | 143.20 | 144.80 | 143.20 | 144.80 | 131.93 | 47,585 |
| 19 Jan 2024 | 143.80 | 143.80 | 143.00 | 143.20 | 130.47 | 61,898 |
| 18 Jan 2024 | 143.00 | 143.40 | 141.60 | 142.80 | 130.11 | 59,270 |
| 17 Jan 2024 | 141.40 | 142.60 | 139.80 | 142.20 | 129.56 | 99,343 |
| 16 Jan 2024 | 143.00 | 143.00 | 140.60 | 141.60 | 129.01 | 193,985 |
| 15 Jan 2024 | 144.40 | 144.40 | 142.60 | 143.00 | 130.29 | 51,943 |
| 12 Jan 2024 | 143.40 | 145.40 | 143.40 | 144.80 | 131.93 | 55,470 |
| 11 Jan 2024 | 142.40 | 145.00 | 142.20 | 143.40 | 130.65 | 90,502 |
| 10 Jan 2024 | 141.60 | 142.20 | 140.60 | 142.20 | 129.56 | 52,079 |
| 09 Jan 2024 | 140.00 | 141.60 | 139.20 | 141.60 | 129.01 | 76,915 |
| 08 Jan 2024 | 139.00 | 140.00 | 138.60 | 140.00 | 127.56 | 29,567 |
| 05 Jan 2024 | 139.40 | 139.60 | 138.40 | 138.80 | 126.46 | 41,313 |
| 04 Jan 2024 | 140.20 | 141.20 | 139.40 | 139.40 | 127.01 | 93,765 |
| 03 Jan 2024 | 141.00 | 141.00 | 139.00 | 139.20 | 126.83 | 54,464 |
| 02 Jan 2024 | 142.00 | 142.00 | 138.20 | 139.40 | 127.01 | 90,006 |
| 29 Dec 2023 | 140.20 | 142.00 | 140.20 | 141.80 | 129.20 | 66,755 |
| 28 Dec 2023 | 139.00 | 140.60 | 139.00 | 140.40 | 127.92 | 74,124 |
| 27 Dec 2023 | 138.00 | 140.00 | 137.60 | 140.00 | 127.56 | 53,515 |
| 22 Dec 2023 | 138.00 | 138.60 | 136.60 | 137.60 | 125.37 | 83,994 |
| 21 Dec 2023 | 138.00 | 138.40 | 136.60 | 137.40 | 125.19 | 94,430 |
| 20 Dec 2023 | 140.00 | 140.00 | 138.40 | 138.40 | 126.10 | 122,519 |
| 19 Dec 2023 | 138.80 | 139.60 | 137.80 | 139.60 | 127.19 | 148,204 |
| 18 Dec 2023 | 136.60 | 138.80 | 136.20 | 138.80 | 126.46 | 102,726 |
| 15 Dec 2023 | 137.00 | 138.80 | 135.20 | 135.20 | 123.18 | 627,720 |
| 14 Dec 2023 | 136.00 | 137.40 | 134.80 | 136.80 | 124.64 | 100,750 |
| 13 Dec 2023 | 135.00 | 136.60 | 134.40 | 136.40 | 124.28 | 79,682 |
| 12 Dec 2023 | 135.00 | 136.20 | 133.80 | 134.80 | 122.82 | 159,519 |
| 11 Dec 2023 | 133.40 | 134.20 | 132.40 | 134.20 | 122.27 | 94,684 |
| 08 Dec 2023 | 133.00 | 133.40 | 131.80 | 133.40 | 121.54 | 90,093 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.