Smartoptics Group AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 17.450 | 17.450 | 17.000 | 17.150 | 16.951 | 5,931 |
| 2025-08-13 | 17.100 | 17.250 | 17.100 | 17.250 | 17.050 | 9,802 |
| 2025-08-12 | 17.500 | 17.500 | 16.950 | 17.000 | 16.803 | 134,424 |
| 2025-08-11 | 17.800 | 17.800 | 17.050 | 17.200 | 17.001 | 83,308 |
| 2025-08-08 | 17.050 | 17.750 | 17.050 | 17.750 | 17.544 | 9,917 |
| 2025-08-07 | 17.500 | 17.500 | 17.100 | 17.150 | 16.951 | 3,763 |
| 2025-08-06 | 17.150 | 17.150 | 17.000 | 17.050 | 16.853 | 20,432 |
| 2025-08-05 | 16.950 | 17.200 | 16.900 | 17.000 | 16.803 | 25,381 |
| 2025-08-04 | 17.150 | 17.250 | 17.050 | 17.200 | 17.001 | 6,002 |
| 2025-08-01 | 16.800 | 17.000 | 16.800 | 17.000 | 16.803 | 15,863 |
| 2025-07-31 | 16.800 | 17.150 | 16.800 | 16.800 | 16.605 | 44,719 |
| 2025-07-30 | 17.000 | 17.000 | 16.800 | 16.800 | 16.605 | 63,684 |
| 2025-07-29 | 17.550 | 17.550 | 17.000 | 17.150 | 16.951 | 40,149 |
| 2025-07-28 | 16.950 | 17.400 | 16.950 | 17.250 | 17.050 | 22,315 |
| 2025-07-25 | 17.000 | 17.050 | 17.000 | 17.000 | 16.803 | 11,468 |
| 2025-07-24 | 17.000 | 17.650 | 17.000 | 17.150 | 16.951 | 15,156 |
| 2025-07-23 | 17.000 | 17.100 | 16.500 | 17.000 | 16.803 | 91,655 |
| 2025-07-22 | 17.700 | 17.700 | 17.000 | 17.000 | 16.803 | 38,988 |
| 2025-07-21 | 19.300 | 19.300 | 17.250 | 17.250 | 17.050 | 47,267 |
| 2025-07-18 | 18.150 | 18.400 | 17.800 | 17.800 | 17.594 | 71,329 |
| 2025-07-17 | 18.900 | 18.950 | 18.150 | 18.150 | 17.940 | 108,213 |
| 2025-07-16 | 20.000 | 20.000 | 19.000 | 19.000 | 18.780 | 141,314 |
| 2025-07-15 | 17.900 | 20.000 | 17.500 | 19.000 | 18.780 | 261,811 |
| 2025-07-14 | 16.350 | 18.700 | 16.300 | 17.500 | 17.297 | 288,316 |
| 2025-07-11 | 15.500 | 15.500 | 14.950 | 15.000 | 14.826 | 51,686 |
| 2025-07-10 | 15.500 | 15.500 | 15.000 | 15.250 | 15.073 | 32,973 |
| 2025-07-09 | 16.250 | 16.250 | 15.500 | 15.500 | 15.321 | 16,845 |
| 2025-07-08 | 15.900 | 16.000 | 15.500 | 15.500 | 15.321 | 32,135 |
| 2025-07-07 | 15.150 | 16.000 | 15.150 | 15.500 | 15.321 | 16,855 |
| 2025-07-04 | 14.800 | 15.350 | 14.800 | 15.000 | 14.826 | 6,379 |
| 2025-07-03 | 15.200 | 15.300 | 14.600 | 14.600 | 14.431 | 136,169 |
| 2025-07-02 | 15.600 | 15.600 | 14.950 | 15.000 | 14.826 | 62,045 |
| 2025-07-01 | 15.000 | 15.500 | 15.000 | 15.450 | 15.271 | 23,088 |
| 2025-06-30 | 15.150 | 16.000 | 14.900 | 14.900 | 14.727 | 89,631 |
| 2025-06-27 | 15.200 | 15.500 | 15.200 | 15.400 | 15.222 | 9,069 |
| 2025-06-26 | 15.450 | 15.900 | 15.100 | 15.150 | 14.975 | 58,510 |
| 2025-06-25 | 15.650 | 16.000 | 15.200 | 15.350 | 15.172 | 29,773 |
| 2025-06-24 | 16.500 | 16.500 | 15.550 | 15.650 | 15.469 | 8,596 |
| 2025-06-23 | 15.200 | 16.450 | 15.200 | 16.200 | 16.012 | 13,640 |
| 2025-06-20 | 15.100 | 15.500 | 15.100 | 15.400 | 15.222 | 9,075 |
| 2025-06-19 | 15.500 | 15.700 | 15.100 | 15.100 | 14.925 | 30,830 |
| 2025-06-18 | 15.300 | 15.750 | 15.300 | 15.600 | 15.419 | 10,286 |
| 2025-06-17 | 16.500 | 16.500 | 14.750 | 15.050 | 14.876 | 241,377 |
| 2025-06-16 | 16.700 | 16.700 | 16.400 | 16.450 | 16.260 | 6,309 |
| 2025-06-13 | 16.500 | 17.000 | 16.500 | 16.700 | 16.507 | 5,824 |
| 2025-06-12 | 16.750 | 17.000 | 16.700 | 16.900 | 16.704 | 17,007 |
| 2025-06-11 | 17.250 | 17.250 | 16.450 | 16.450 | 16.260 | 24,643 |
| 2025-06-10 | 17.600 | 17.600 | 16.300 | 16.400 | 16.210 | 113,726 |
| 2025-06-06 | 16.750 | 17.000 | 16.300 | 16.700 | 16.507 | 25,570 |
| 2025-06-05 | 16.350 | 17.250 | 16.350 | 16.600 | 16.408 | 5,085 |
| 2025-06-04 | 16.800 | 17.000 | 16.550 | 16.650 | 16.457 | 28,778 |
| 2025-06-03 | 16.650 | 16.900 | 16.550 | 16.650 | 16.457 | 10,330 |
| 2025-06-02 | 17.500 | 17.500 | 16.850 | 17.000 | 16.803 | 98,140 |
| 2025-05-30 | 17.500 | 17.500 | 17.200 | 17.500 | 17.297 | 28,297 |
| 2025-05-28 | 17.150 | 18.000 | 17.150 | 17.700 | 17.495 | 33,434 |
| 2025-05-27 | 17.700 | 18.000 | 16.750 | 18.000 | 17.792 | 26,676 |
| 2025-05-26 | 17.800 | 17.800 | 17.000 | 17.500 | 17.297 | 35,123 |
| 2025-05-23 | 17.800 | 17.800 | 16.800 | 17.000 | 16.803 | 18,033 |
| 2025-05-22 | 18.000 | 18.000 | 17.000 | 17.050 | 16.853 | 37,611 |
| 2025-05-21 | 18.100 | 18.100 | 17.700 | 17.700 | 17.495 | 199,460 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-08 | 0.6000 NOK |
| 2025-05-09 | 0.6000 NOK |
| 2024-05-10 | 0.5000 NOK |
| 2023-05-12 | 0.5000 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.