Sparebank 1 SMN

MING
🏛️ uk →
191.13
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 126.80 127.40 126.60 126.60 0.0M
2022-12-29 126.80 127.00 126.19 126.19 0.0M
2022-12-28 126.00 127.40 126.00 126.40 0.0M
2022-12-23 122.00 124.00 122.00 123.40 0.0M
2022-12-22 121.60 122.60 121.60 122.60 0.0M
2022-12-21 119.80 120.60 119.69 119.69 0.0M
2022-12-20 116.60 119.20 116.40 119.20 0.0M
2022-12-19 120.20 120.40 117.80 118.60 0.0M
2022-12-16 118.20 120.40 117.80 119.30 0.0M
2022-12-15 117.40 120.40 116.80 119.20 0.0M
2022-12-14 115.60 116.60 115.20 115.20 0.0M
2022-12-13 116.20 117.00 115.40 116.49 0.0M
2022-12-12 115.20 115.61 114.60 115.61 0.0M
2022-12-09 114.60 115.80 114.40 114.70 0.0M
2022-12-08 115.80 115.89 114.60 115.89 0.0M
2022-12-07 116.80 116.80 115.00 115.50 0.0M
2022-12-06 116.60 117.60 115.80 116.20 0.0M
2022-12-05 117.00 117.60 116.60 117.39 0.0M
2022-12-02 117.20 117.80 116.40 117.80 0.0M
2022-12-01 117.60 118.80 117.20 118.70 0.0M
2022-11-30 118.40 118.80 116.80 117.49 0.0M
2022-11-29 116.80 119.00 116.80 118.70 0.0M
2022-11-28 117.40 117.60 116.20 117.60 0.0M
2022-11-25 118.00 118.40 117.40 117.49 0.0M
2022-11-24 117.40 118.00 116.60 117.21 0.0M
2022-11-23 117.20 117.39 116.60 117.39 0.0M
2022-11-22 115.60 117.20 115.60 115.69 0.0M
2022-11-21 117.00 117.00 114.60 115.89 0.0M
2022-11-18 116.00 117.00 115.80 116.41 0.0M
2022-11-17 115.20 116.20 114.80 115.69 0.0M
2022-11-16 114.40 116.20 114.20 116.00 0.0M
2022-11-15 113.60 114.70 113.39 113.39 0.0M
2022-11-14 112.60 113.80 111.80 113.60 0.0M
2022-11-11 113.20 113.40 111.80 113.00 0.0M
2022-11-10 112.00 112.80 110.80 112.10 0.0M
2022-11-09 113.00 113.60 111.20 111.79 0.0M
2022-11-08 111.60 113.20 111.60 112.20 0.0M
2022-11-07 111.40 113.00 111.40 112.80 0.0M
2022-11-04 111.00 112.00 110.20 111.40 0.0M
2022-11-03 108.80 110.20 108.80 110.09 0.0M
2022-11-02 111.20 112.00 110.60 111.61 0.0M
2022-11-01 112.40 112.80 111.60 112.69 0.0M
2022-10-31 112.40 113.00 111.79 111.79 0.0M
2022-10-28 115.40 115.40 112.20 113.39 0.0M
2022-10-27 117.40 118.20 116.80 117.49 0.0M
2022-10-26 116.80 117.20 116.30 116.59 0.0M
2022-10-25 118.80 118.80 115.20 115.79 0.0M
2022-10-24 117.20 119.00 117.00 118.81 0.0M
2022-10-21 116.20 117.00 115.80 116.90 0.0M
2022-10-20 116.60 116.60 115.80 116.20 0.0M
2022-10-19 116.80 118.19 116.60 118.19 0.0M
2022-10-18 113.80 116.40 113.80 115.61 0.0M
2022-10-17 112.60 113.60 112.60 113.60 0.0M
2022-10-14 112.80 113.00 112.80 113.00 0.0M
2022-10-13 110.80 111.40 109.80 109.80 0.0M
2022-10-12 110.80 111.80 110.00 110.50 0.0M
2022-10-11 109.60 111.20 109.60 110.81 0.0M
2022-10-10 109.60 111.30 108.80 111.30 0.0M
2022-10-07 110.80 110.80 109.20 110.01 0.0M
2022-10-06 111.00 111.00 110.20 110.50 0.0M
2022-10-05 112.20 112.20 111.60 111.80 0.0M
2022-10-04 114.00 114.40 113.00 113.39 0.0M
2022-10-03 107.80 112.00 107.80 112.00 0.0M
2022-09-30 111.00 112.00 109.40 111.61 0.0M
2022-09-29 112.00 112.40 110.60 110.60 0.0M
2022-09-28 113.40 113.40 109.00 112.20 0.0M
2022-09-27 116.00 116.00 114.50 114.50 0.0M
2022-09-26 114.80 115.80 113.80 115.79 0.0M
2022-09-23 119.00 119.00 116.20 117.39 0.0M
2022-09-22 119.00 120.60 119.00 120.49 0.0M
2022-09-21 119.60 121.60 119.60 120.90 0.0M
2022-09-20 120.80 120.80 119.69 119.69 0.0M
2022-09-16 121.40 121.40 120.00 120.30 0.0M
2022-09-15 120.00 121.40 119.20 121.29 0.0M
2022-09-14 119.60 120.40 119.60 119.61 0.0M
2022-09-13 121.00 121.80 120.40 120.90 0.0M
2022-09-12 118.80 121.20 118.60 121.00 0.0M
2022-09-09 118.40 119.40 118.20 118.70 0.0M
2022-09-08 117.40 118.60 117.40 118.50 0.0M
2022-09-07 117.60 117.60 116.20 116.80 0.0M
2022-09-06 120.60 121.00 118.60 118.70 0.0M
2022-09-05 120.40 121.60 120.40 120.59 0.0M
2022-09-02 122.20 123.40 121.00 121.00 0.0M
2022-09-01 120.80 121.80 120.60 121.60 0.0M
2022-08-31 121.60 121.80 120.40 120.49 0.0M
2022-08-30 120.00 121.60 120.00 121.10 0.0M
2022-08-26 123.80 124.00 122.60 123.40 0.0M
2022-08-25 124.80 124.80 124.00 124.00 0.0M
2022-08-24 123.40 124.10 123.20 124.10 0.0M
2022-08-23 123.80 124.40 123.09 123.09 0.0M
2022-08-22 125.00 125.00 122.00 123.30 0.0M
2022-08-19 124.00 125.29 124.00 125.29 0.0M
2022-08-18 125.20 125.90 125.00 125.90 0.0M
2022-08-17 125.80 126.60 125.60 126.60 0.0M
2022-08-16 126.20 126.60 125.40 125.70 0.0M
2022-08-15 127.00 127.00 125.20 125.80 0.0M
2022-08-12 128.00 128.20 126.20 127.50 0.0M
2022-08-11 125.20 128.60 125.20 127.20 0.0M
2022-08-10 125.00 126.60 124.60 125.29 0.0M
2022-08-09 125.20 126.20 125.20 125.29 0.0M
2022-08-08 125.40 126.20 123.80 125.60 0.0M
2022-08-05 124.40 124.40 123.20 123.20 0.0M
2022-08-04 125.00 125.00 123.80 124.80 0.0M
2022-08-03 123.40 124.60 123.40 123.69 0.0M
2022-08-02 123.00 124.40 122.60 123.79 0.0M
2022-08-01 123.60 126.20 123.60 125.21 0.0M
2022-07-29 122.80 124.10 122.40 124.10 0.0M
2022-07-28 121.60 122.70 121.60 122.70 0.0M
2022-07-27 119.80 121.40 119.20 121.29 0.0M
2022-07-26 121.80 121.80 118.60 119.50 0.0M
2022-07-25 120.40 122.20 120.40 122.01 0.0M
2022-07-22 120.00 121.60 120.00 121.60 0.0M
2022-07-21 120.40 120.60 119.80 120.30 0.0M
2022-07-20 119.80 120.59 119.60 120.59 0.0M
2022-07-19 119.00 120.00 118.80 120.00 0.0M
2022-07-18 118.00 119.00 117.80 118.19 0.0M
2022-07-15 115.80 117.40 115.60 115.79 0.0M
2022-07-14 117.60 119.00 115.61 115.61 0.0M
2022-07-13 118.40 118.80 116.80 118.50 0.0M
2022-07-12 115.60 118.60 115.60 118.40 0.0M
2022-07-11 115.60 117.40 115.50 115.50 0.0M
2022-07-08 117.20 117.40 116.20 117.29 0.0M
2022-07-07 115.00 116.60 115.00 115.50 0.0M
2022-07-06 115.80 115.80 114.00 114.01 0.0M
2022-07-05 116.40 116.40 114.60 115.61 0.0M
2022-07-04 114.80 118.20 114.80 117.39 0.0M
2022-07-01 115.60 116.00 113.80 114.01 0.0M
2022-06-30 118.20 118.40 116.00 116.30 0.0M
2022-06-29 121.00 122.20 120.00 120.20 0.0M
2022-06-28 121.20 122.20 120.80 121.00 0.0M
2022-06-27 120.20 121.00 119.61 119.61 0.0M
2022-06-24 119.20 120.20 118.80 119.89 0.0M
2022-06-23 119.00 119.80 117.60 119.20 0.0M
2022-06-22 120.20 120.80 118.80 120.10 0.0M
2022-06-21 122.00 123.20 121.40 122.81 0.0M
2022-06-20 120.00 120.80 119.20 119.69 0.0M
2022-06-17 119.60 121.40 119.60 119.89 0.0M
2022-06-16 123.60 124.20 119.09 119.09 0.0M
2022-06-15 122.00 123.20 122.00 122.99 0.0M
2022-06-14 121.60 124.20 121.40 122.01 0.0M
2022-06-13 122.60 123.40 121.60 121.80 0.0M
2022-06-10 127.00 127.00 125.20 125.90 0.0M
2022-06-09 127.20 129.00 127.20 128.80 0.0M
2022-06-08 127.00 128.49 127.00 128.49 0.0M
2022-06-07 128.20 128.60 127.40 127.79 0.0M
2022-06-01 128.00 128.00 126.10 126.60 0.0M
2022-05-31 126.40 127.20 126.40 127.20 0.0M
2022-05-30 128.60 128.60 127.00 127.40 0.0M
2022-05-27 127.00 129.00 127.00 129.00 0.0M
2022-05-25 127.40 127.40 126.00 126.81 0.0M
2022-05-24 127.40 128.00 126.40 126.40 0.0M
2022-05-23 126.00 127.00 125.80 125.80 0.0M
2022-05-20 125.80 126.60 125.20 126.60 0.0M
2022-05-19 124.80 125.20 123.80 124.59 0.0M
2022-05-18 128.60 128.60 126.40 126.89 0.0M
2022-05-16 125.80 128.20 125.80 127.30 0.0M
2022-05-13 124.20 125.20 124.20 124.59 0.0M
2022-05-12 122.60 123.40 121.20 121.90 0.0M
2022-05-11 124.00 124.80 122.60 123.89 0.0M
2022-05-10 124.00 125.80 123.80 124.80 0.1M
2022-05-09 125.20 125.40 121.80 124.20 0.0M
2022-05-06 126.80 127.80 126.20 127.61 0.0M
2022-05-05 130.20 130.80 128.60 129.10 0.0M
2022-05-04 130.80 131.00 129.21 129.21 0.0M
2022-05-03 130.60 130.80 129.00 130.40 0.0M
2022-04-29 129.80 132.60 128.40 132.00 0.0M
2022-04-28 133.60 133.60 128.80 129.39 0.0M
2022-04-27 133.20 134.20 132.20 134.09 0.0M
2022-04-26 135.00 135.00 131.60 133.60 0.0M
2022-04-25 138.00 138.00 136.20 136.20 0.0M
2022-04-22 139.80 141.00 139.60 140.59 0.0M
2022-04-21 139.40 141.40 138.00 141.21 0.0M
2022-04-20 138.40 139.60 138.40 139.50 0.0M
2022-04-19 139.20 139.20 137.60 138.60 0.0M
2022-04-13 137.20 137.90 137.00 137.90 0.0M
2022-04-12 137.40 138.20 136.80 137.90 0.0M
2022-04-11 139.40 139.60 138.00 138.01 0.0M
2022-04-08 138.00 139.80 138.00 139.79 0.0M
2022-04-07 138.20 138.60 137.00 138.60 0.0M
2022-04-06 139.40 139.80 136.20 137.21 0.0M
2022-04-05 139.40 139.80 138.20 138.99 0.0M
2022-04-04 141.80 141.80 139.80 141.10 0.0M
2022-04-01 142.20 142.80 140.00 140.41 0.0M
2022-03-31 141.60 143.20 141.60 141.70 0.0M
2022-03-30 143.40 144.40 142.00 144.40 0.0M
2022-03-29 143.80 145.20 143.80 145.20 0.6M
2022-03-28 144.40 145.40 143.70 143.70 0.0M
2022-03-25 142.20 143.80 141.90 141.90 0.0M
2022-03-24 151.20 151.20 149.70 149.70 0.0M
2022-03-23 152.00 152.20 149.80 151.50 0.0M
2022-03-22 151.60 152.00 150.60 152.00 0.0M
2022-03-21 148.80 150.00 147.40 149.10 0.0M
2022-03-18 148.00 148.20 146.20 147.60 0.0M
2022-03-17 150.00 150.20 147.40 147.40 0.0M
2022-03-16 147.60 148.70 145.80 148.70 0.0M
2022-03-15 146.00 147.20 144.60 145.40 0.0M
2022-03-14 145.60 146.40 143.40 145.40 0.0M
2022-03-11 140.40 144.60 139.80 143.50 0.0M
2022-03-10 141.20 142.00 139.60 140.30 0.0M
2022-03-09 138.20 142.10 138.20 142.10 0.0M
2022-03-08 133.40 138.20 133.40 134.50 0.0M
2022-03-07 135.80 135.80 132.20 133.90 0.0M
2022-03-04 139.80 140.40 138.80 139.00 0.0M
2022-03-03 144.60 144.60 142.00 142.30 0.0M
2022-03-02 141.80 144.20 141.00 142.70 0.0M
2022-03-01 146.60 146.60 143.00 143.70 0.0M
2022-02-28 145.00 145.20 143.20 144.00 0.0M
2022-02-25 144.20 146.40 143.00 145.40 0.0M
2022-02-24 143.20 144.60 141.20 141.30 0.0M
2022-02-23 145.60 146.20 144.00 145.00 0.0M
2022-02-22 141.60 145.80 141.60 145.20 0.0M
2022-02-21 147.40 147.40 143.20 144.20 0.0M
2022-02-18 146.20 147.60 145.40 147.60 0.0M
2022-02-17 148.20 148.20 146.80 147.00 0.0M
2022-02-16 150.40 150.40 148.60 150.30 0.0M
2022-02-15 150.40 150.50 149.20 150.50 0.0M
2022-02-14 149.60 149.60 147.60 148.30 0.0M
2022-02-11 148.60 152.80 148.60 151.50 0.0M
2022-02-10 152.00 152.00 148.80 151.10 0.0M
2022-02-09 151.00 152.80 151.00 152.80 0.0M
2022-02-08 154.20 154.20 151.60 152.00 0.0M
2022-02-07 152.60 154.40 152.40 154.40 0.0M
2022-02-04 152.40 152.40 151.40 151.70 0.0M
2022-02-03 151.00 152.00 150.40 152.00 0.0M
2022-02-02 148.80 151.60 148.80 151.50 0.0M
2022-02-01 148.20 148.40 147.80 148.30 0.0M
2022-01-31 147.40 147.80 146.40 147.80 0.0M
2022-01-28 148.20 148.40 147.00 147.80 0.0M
2022-01-27 148.00 150.60 148.00 150.30 0.0M
2022-01-26 147.20 148.60 147.20 147.80 0.0M
2022-01-25 146.80 147.00 145.20 146.20 0.0M
2022-01-24 148.00 148.00 142.50 142.50 0.0M
2022-01-21 149.80 149.80 148.80 148.90 0.0M
2022-01-20 153.20 153.20 151.00 152.60 0.0M
2022-01-19 151.60 153.30 151.60 152.80 0.0M
2022-01-18 154.60 154.60 151.80 152.20 0.3M
2022-01-17 155.60 155.80 154.40 154.80 0.0M
2022-01-14 156.00 156.40 154.20 154.20 0.0M
2022-01-13 154.60 156.80 154.60 156.50 0.0M
2022-01-12 151.00 153.80 150.80 153.40 0.0M
2022-01-11 150.00 150.10 148.20 150.10 0.0M
2022-01-10 150.40 151.80 149.30 149.30 0.0M
2022-01-07 149.00 149.60 148.90 148.90 0.0M
2022-01-06 147.00 148.40 146.80 146.80 0.0M
2022-01-05 149.60 151.40 148.40 149.10 0.0M
2022-01-04 150.20 150.80 148.10 148.10 0.0M