Australia markets closed

SpareBank 1 SMN (0IVM.L)

LSE - LSE Delayed price. Currency in NOK
Add to watchlist
119.80+0.13 (+0.11%)
At close: 05:09PM BST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024145.51146.90145.62146.71146.7118,080
02 May 2024146.25145.86144.12145.08145.08822
01 May 2024------
30 Apr 2024143.32146.32144.00146.32146.322,930
29 Apr 2024141.70143.52141.08143.52143.521,054
26 Apr 2024142.09143.25141.99142.49142.494,163
25 Apr 2024141.25142.48140.96141.60141.603,296
24 Apr 2024140.96142.00139.88141.34141.348,731
23 Apr 2024142.25142.78141.22142.00142.003,331
22 Apr 2024140.43142.70140.00141.52141.5214,429
19 Apr 2024140.30140.45139.72139.85139.857,158
18 Apr 2024140.67141.20139.58140.13140.138,384
17 Apr 2024142.17141.84140.24140.69140.698,733
16 Apr 2024141.21141.76139.80140.28140.288,514
15 Apr 2024141.49142.02140.98141.48141.484,388
12 Apr 2024142.48142.80141.52142.42142.429,056
11 Apr 2024145.27143.90141.86143.04143.0412,323
10 Apr 2024142.83144.89142.88144.52144.523,461
09 Apr 2024142.64143.36141.76142.60142.606,874
08 Apr 2024141.64143.08141.50142.78142.785,109
05 Apr 2024139.79142.16140.20141.04141.041,738
04 Apr 2024140.88140.82139.49139.50139.5010,721
03 Apr 2024137.82140.50137.84139.59139.5940,032
02 Apr 2024136.00139.63137.00138.01138.0123,780
28 Mar 2024------
27 Mar 2024138.29138.67137.60137.80137.8011,908
26 Mar 2024140.00138.81136.40138.80138.8019,378
25 Mar 2024136.80137.00136.00136.33136.335,414
22 Mar 2024135.69137.20136.00136.44136.449,926
22 Mar 202412 Dividend
21 Mar 2024147.20147.80146.40147.32135.325,253
20 Mar 2024147.69148.20146.00147.23135.245,193
19 Mar 2024147.20147.80147.20147.40135.393,405
18 Mar 2024148.90148.40146.80147.40135.3998,449
15 Mar 2024146.81148.40147.39148.39136.301,027
14 Mar 2024147.40147.80145.80146.61134.675,754
13 Mar 2024145.90148.20146.20147.61135.594,166
12 Mar 2024144.90146.20144.40146.01134.122,682
11 Mar 2024143.69145.20143.80144.65132.878,033
08 Mar 2024143.40144.81143.20144.70132.9112,775
07 Mar 2024142.50143.37142.00143.37131.701,228
06 Mar 2024143.69144.00141.60143.17131.518,477
05 Mar 2024144.41144.60143.19143.60131.90837
04 Mar 2024145.29144.81143.80144.81133.029,023
01 Mar 2024144.80146.40144.60145.00133.195,058
29 Feb 2024144.20144.41143.00144.41132.654,058
28 Feb 2024141.80143.81141.60143.81132.107,790
27 Feb 2024141.29142.40140.20141.81130.262,965
26 Feb 2024141.21140.80140.40140.61129.163,144
23 Feb 2024141.80141.21140.00141.20129.702,897
22 Feb 2024142.01141.40140.20141.01129.534,633
21 Feb 2024141.90142.00141.00141.40129.885,058
20 Feb 2024143.89144.00141.20142.60130.989,172
19 Feb 2024145.10146.60143.60143.80132.092,814
16 Feb 2024148.20148.20146.40147.55135.538,586
15 Feb 2024146.99147.00146.20146.81134.865,176
14 Feb 2024146.99147.29146.40146.91134.9520,852
13 Feb 2024146.01146.40145.40146.21134.301,730
12 Feb 2024143.30146.20143.21144.97133.169,375
09 Feb 2024142.89144.00141.40143.01131.368,167
08 Feb 2024146.89146.19142.99143.35131.679,311
07 Feb 2024145.70143.60142.80142.99131.341,893
06 Feb 2024146.01145.81145.39145.60133.741,854
05 Feb 2024146.60147.20145.80146.21134.303,720
02 Feb 2024144.41146.40146.20146.40134.48456
01 Feb 2024143.40145.00145.00145.00133.191
31 Jan 2024144.30144.20142.60143.40131.721,555
30 Jan 2024144.30145.80144.00144.92133.1284
29 Jan 2024145.21144.80143.99144.12132.381,403
26 Jan 2024145.29144.81144.20144.81133.024,031
25 Jan 2024144.20145.41144.80145.40133.561,488
24 Jan 2024142.99145.85144.19144.93133.132,747
23 Jan 2024143.50145.60145.20145.29133.455,982
22 Jan 2024143.50144.80143.80144.21132.471,186
19 Jan 2024143.40143.80143.00143.29131.629,279
18 Jan 2024143.79143.60142.36142.80131.173,576
17 Jan 2024141.21142.20140.00140.58129.138,627
16 Jan 2024142.60142.80141.40141.58130.053,506
15 Jan 2024145.21145.00142.40143.92132.204,224
12 Jan 2024144.00145.20143.86144.20132.455,395
11 Jan 2024142.19144.80142.50143.40131.726,513
10 Jan 2024141.60142.20141.00142.20130.6237,639
09 Jan 2024140.00141.60139.40140.05128.647,373
08 Jan 2024139.20140.00138.80139.31127.964,581
05 Jan 2024139.69139.60138.40138.93127.616,880
04 Jan 2024142.01141.40139.39139.40128.0410,624
03 Jan 2024139.69140.18139.17139.20127.8612,067
02 Jan 2024141.70141.60138.40139.40128.0510,947
29 Dec 2023140.30141.81140.20141.01129.5215,256
28 Dec 2023139.50140.41139.20139.67128.298,636
27 Dec 2023137.70140.00138.40140.00128.605,547
22 Dec 2023138.29138.60136.60137.60126.399,595
21 Dec 2023138.19138.40137.00137.68126.4712,007
20 Dec 2023139.50140.20138.39138.40127.1346,145
19 Dec 2023138.19139.61138.20139.03127.7139,527
18 Dec 2023136.20138.81136.80138.27127.0116,492
15 Dec 2023137.70138.20135.20135.20124.1929,942
14 Dec 2023134.89137.40135.20136.42125.3130,964
13 Dec 2023135.79136.40134.80135.02124.038,579
12 Dec 2023134.40136.20133.80134.40123.4520,101
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...