Australia markets open in 5 hours 38 minutes

SmartCraft ASA (SMCRT.OL)

Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
26.80+0.30 (+1.13%)
At close: 04:25PM CEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202426.6026.9026.6026.8026.8026,017
25 Apr 202426.5027.0026.5026.5026.5012,828
24 Apr 202426.7026.9026.5026.8026.8050,217
23 Apr 202427.0027.0026.2026.2026.2011,462
22 Apr 202424.9026.2024.9026.2026.209,465
19 Apr 202425.5025.5025.0025.0025.003,423
18 Apr 202424.6025.3024.6025.0025.0035,755
17 Apr 202424.5024.9024.4024.6024.6074,876
16 Apr 202425.0025.0024.1024.5024.50313,882
15 Apr 202425.6025.6024.5024.7024.7066,242
12 Apr 202425.4025.4024.9024.9024.90224,159
11 Apr 202425.6025.7025.0025.0025.0047,429
10 Apr 202426.2026.2025.2025.2025.2032,544
09 Apr 202426.6026.6024.6025.1025.101,597,110
08 Apr 202426.3026.6026.1026.6026.6018,197
05 Apr 202426.2026.2026.1026.2026.203,843
04 Apr 202426.9026.9025.8026.1026.1089,455
03 Apr 202426.3026.8026.3026.5026.50118,157
02 Apr 202426.2026.7026.2026.4026.40125,802
27 Mar 202427.6027.6025.9025.9025.9011,029
26 Mar 202427.0027.0026.0026.0026.0013,550
25 Mar 202426.4027.2026.4026.6026.6027,981
22 Mar 202425.0025.8024.8025.5025.50557,953
21 Mar 202426.6026.6025.1025.1025.105,414
20 Mar 202426.0026.5025.8026.0026.0014,719
19 Mar 202425.6025.8025.5025.6025.608,251
18 Mar 202426.0026.3025.0025.0025.0046,413
15 Mar 202426.2026.2025.4026.2026.2053,334
14 Mar 202426.0026.0025.5025.5025.509,619
13 Mar 202426.0026.2025.9025.9025.9012,870
12 Mar 202426.9026.9025.9025.9025.9019,961
11 Mar 202427.0027.1026.4026.4026.402,921
08 Mar 202426.0026.7025.5026.3026.3010,060
07 Mar 202426.8026.8025.9026.1026.108,580
06 Mar 202426.2026.3025.9025.9025.9084,489
05 Mar 202426.8026.8025.6026.0026.0039,764
04 Mar 202427.2027.3026.7026.8026.804,905
01 Mar 202426.1029.0026.1026.7026.7028,728
29 Feb 202425.5026.1025.3026.0026.00100,391
28 Feb 202425.6025.6024.7025.2025.2018,458
27 Feb 202425.0025.2024.8025.0025.0089,658
26 Feb 202425.1025.3025.0025.0025.0050,226
23 Feb 202425.2025.3025.0025.0025.00315,768
22 Feb 202425.5025.5025.0025.1025.10160,521
21 Feb 202426.0026.0025.3025.7025.705,608
20 Feb 202425.5026.0025.5025.7025.7025,716
19 Feb 202425.9025.9025.3025.5025.50229
16 Feb 202424.7025.7024.7025.7025.7013,616
15 Feb 202424.7025.0024.6025.0025.008,287
14 Feb 202424.1025.1024.0024.7024.70566,165
13 Feb 202425.0025.0024.1024.1024.1027,386
12 Feb 202424.7025.0024.3025.0025.0033,411
09 Feb 202425.0025.0024.6024.6024.6014,851
08 Feb 202425.1025.2025.0025.0025.0028,114
07 Feb 202425.2025.2025.1025.1025.107,443
06 Feb 202424.6025.0024.1025.0025.0039,405
05 Feb 202425.0025.0024.2024.2024.209,229
02 Feb 202424.7025.1024.7025.0025.00258,327
01 Feb 202425.1025.6024.7024.7024.7018,644
31 Jan 202426.1026.1025.1025.1025.1016,233
30 Jan 202425.2025.6025.0025.6025.6011,862
29 Jan 202425.3025.3024.8025.0025.002,170
26 Jan 202425.9025.9025.1025.3025.30260,922
25 Jan 202426.0026.0025.0025.9025.9025,451
24 Jan 202425.6025.6025.3025.3025.308,221
23 Jan 202425.3025.6024.7025.6025.6024,860
22 Jan 202425.5025.6025.4025.5025.509,427
19 Jan 202425.3025.3024.6024.6024.6012,769
18 Jan 202425.0025.6025.0025.2025.202,026
17 Jan 202425.4025.4025.0025.0025.007,910
16 Jan 202424.5025.5024.5025.3025.3031,816
15 Jan 202425.7025.9025.0025.0025.0022,736
12 Jan 202425.0025.0024.8024.8024.803,764
11 Jan 202425.9025.9025.8025.9025.9077,838
10 Jan 202426.0026.0025.3026.0026.00625,759
09 Jan 202424.2026.4024.2026.1026.1057,160
08 Jan 202423.5024.1023.1023.9023.9018,813
05 Jan 202423.9023.9023.6023.6023.605,165
04 Jan 202424.0024.3023.6023.9023.9037,152
03 Jan 202423.7024.0023.5024.0024.002,755
02 Jan 202422.5023.7022.5023.5023.5074,539
29 Dec 202322.6022.9022.6022.6022.6027,330
28 Dec 202322.6022.8022.6022.8022.809,519
27 Dec 202322.6022.7022.6022.6022.6064,124
22 Dec 202322.8022.8022.5022.6022.606,269
21 Dec 202321.4022.8021.3022.2022.20353,933
20 Dec 202322.0022.0020.0021.4021.4028,638
19 Dec 202320.9021.1020.9021.1021.10191,960
18 Dec 202320.8021.2020.7020.9020.9017,493
15 Dec 202320.5021.2020.3020.8020.8033,494
14 Dec 202320.7020.8020.4020.5020.5033,615
13 Dec 202320.6020.7020.6020.7020.7087,283
12 Dec 202320.3021.0020.3020.4020.40184,988
11 Dec 202321.0021.0020.3020.5020.50202,956
08 Dec 202320.7020.7020.1020.1020.1035,453
07 Dec 202321.0021.0020.5020.7020.7050,772
06 Dec 202320.6020.8020.6020.6020.606,667
05 Dec 202320.5020.8020.5020.6020.6066,825
04 Dec 202321.4021.4020.7020.9020.909,473
01 Dec 202321.4021.4020.9021.4021.4031,952
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...