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
2023-12-29 140.80 140.80 140.20 140.30 0.0M
2023-12-28 139.20 140.40 139.20 139.50 0.0M
2023-12-27 138.40 139.80 138.40 139.61 0.0M
2023-12-22 138.00 138.60 136.60 138.29 0.0M
2023-12-21 138.00 138.40 137.00 138.19 0.0M
2023-12-20 140.20 140.20 138.40 139.50 0.0M
2023-12-19 138.20 139.10 138.19 138.19 0.0M
2023-12-18 136.80 138.60 136.80 138.19 0.0M
2023-12-15 137.80 138.20 136.20 137.70 0.0M
2023-12-14 135.40 137.40 135.20 136.80 0.0M
2023-12-13 135.00 136.40 134.80 135.79 0.0M
2023-12-12 134.60 136.20 133.80 134.40 0.0M
2023-12-11 133.00 134.00 132.70 132.90 0.0M
2023-12-08 132.60 133.10 132.20 133.10 0.0M
2023-12-07 133.80 134.60 133.49 133.49 0.0M
2023-12-06 133.00 134.40 133.00 133.60 0.0M
2023-12-05 131.60 133.20 131.60 133.10 0.0M
2023-12-04 130.10 131.40 130.10 131.40 0.0M
2023-12-01 129.00 129.20 128.90 128.90 0.0M
2023-11-30 128.60 129.20 127.80 128.20 0.0M
2023-11-29 129.00 129.20 128.60 128.80 0.0M
2023-11-28 128.80 129.80 128.80 129.29 0.0M
2023-11-27 128.70 129.60 128.70 129.10 0.0M
2023-11-24 128.80 128.80 127.89 127.89 0.0M
2023-11-23 127.80 128.40 127.00 128.30 0.0M
2023-11-22 128.40 128.40 126.80 128.00 0.0M
2023-11-21 127.60 127.60 127.20 127.30 0.0M
2023-11-20 128.60 129.00 128.30 128.30 0.1M
2023-11-17 127.60 128.40 127.60 127.89 0.1M
2023-11-16 129.60 129.60 128.20 129.21 0.0M
2023-11-15 130.00 130.20 129.49 129.49 0.1M
2023-11-14 129.80 130.40 129.00 129.21 0.1M
2023-11-13 129.00 129.39 128.80 129.39 0.0M
2023-11-10 129.40 129.40 128.40 129.39 0.1M
2023-11-09 128.80 130.00 128.80 129.70 0.0M
2023-11-08 131.80 132.00 129.40 130.81 0.0M
2023-11-07 132.00 132.80 130.20 130.40 0.0M
2023-11-06 130.00 132.20 130.00 131.89 0.1M
2023-11-03 130.40 130.40 129.20 130.29 0.0M
2023-11-02 129.00 130.60 129.00 129.80 0.0M
2023-11-01 135.00 135.00 133.60 134.40 0.0M
2023-10-31 134.80 135.40 134.19 134.19 0.0M
2023-10-30 135.20 135.80 134.70 134.70 0.1M
2023-10-27 135.20 135.80 134.00 134.81 0.1M
2023-10-26 135.40 135.40 132.80 133.29 0.0M
2023-10-25 135.40 137.00 135.20 136.20 0.0M
2023-10-24 136.80 137.00 135.40 137.00 0.0M
2023-10-23 136.40 137.40 136.00 136.59 0.0M
2023-10-20 137.90 138.40 136.90 136.90 0.1M
2023-10-19 139.40 140.59 138.00 140.59 0.0M
2023-10-18 138.80 140.80 138.00 140.59 0.0M
2023-10-17 138.60 139.09 137.80 139.09 0.0M
2023-10-16 138.60 138.80 137.80 137.80 0.0M
2023-10-13 139.20 139.89 139.20 139.89 0.0M
2023-10-12 141.00 141.00 139.79 139.79 0.0M
2023-10-11 138.00 140.00 138.00 139.61 0.0M
2023-10-10 138.90 139.61 138.80 139.61 0.0M
2023-10-09 136.40 138.60 136.40 138.60 0.0M
2023-10-06 136.20 137.80 136.20 137.80 0.0M
2023-10-05 134.70 137.20 134.70 136.59 0.0M
2023-10-04 137.00 137.00 134.80 136.41 0.0M
2023-10-03 138.40 138.60 136.41 136.41 0.0M
2023-10-02 137.40 137.80 136.00 136.00 0.0M
2023-09-29 137.40 137.80 137.12 137.39 0.1M
2023-09-28 137.20 137.40 136.80 137.29 0.0M
2023-09-27 138.00 138.60 137.60 138.09 0.0M
2023-09-26 140.00 140.60 138.80 138.80 0.0M
2023-09-25 142.60 142.60 140.60 142.09 0.0M
2023-09-22 142.80 143.60 142.60 143.50 0.0M
2023-09-21 143.80 143.80 143.10 143.61 0.0M
2023-09-20 142.80 144.60 142.80 143.50 0.1M
2023-09-19 143.60 143.60 142.09 142.09 0.1M
2023-09-18 143.00 143.00 142.60 142.81 0.0M
2023-09-15 142.80 143.40 142.09 142.09 0.0M
2023-09-14 140.80 142.00 140.80 141.49 0.0M
2023-09-13 142.20 142.20 140.90 141.21 0.0M
2023-09-12 140.40 142.00 140.40 140.90 0.0M
2023-09-11 140.80 141.21 140.40 141.21 0.0M
2023-09-08 139.60 140.59 139.60 140.59 0.0M
2023-09-07 140.50 140.60 138.99 138.99 0.0M
2023-09-06 140.40 141.20 139.09 139.09 0.0M
2023-09-05 140.60 141.60 140.60 141.29 0.0M
2023-09-04 141.80 142.00 141.21 141.21 0.0M
2023-09-01 141.20 142.00 141.20 141.21 0.0M
2023-08-31 141.20 141.60 141.00 141.00 0.0M
2023-08-30 142.00 142.80 140.20 140.20 0.1M
2023-08-29 144.00 144.40 141.60 143.50 0.0M
2023-08-25 141.20 142.60 140.69 140.69 0.0M
2023-08-24 141.20 141.60 140.60 140.69 0.0M
2023-08-23 140.00 141.10 139.80 141.10 0.0M
2023-08-22 140.80 141.80 140.80 141.80 0.0M
2023-08-21 142.60 143.00 141.60 141.70 0.0M
2023-08-18 142.80 143.20 141.20 141.80 0.0M
2023-08-17 143.20 144.40 142.89 142.89 0.0M
2023-08-16 142.00 144.10 141.80 143.79 0.0M
2023-08-15 145.30 145.30 142.40 142.40 0.0M
2023-08-14 144.60 147.40 144.60 146.50 0.1M
2023-08-11 146.40 147.20 144.20 144.41 0.1M
2023-08-10 141.00 145.00 140.80 143.89 0.0M
2023-08-09 143.00 144.80 142.80 144.80 0.0M
2023-08-08 144.60 144.60 140.40 141.39 0.0M
2023-08-07 144.40 144.80 143.30 143.50 0.0M
2023-08-04 143.60 145.00 143.40 143.69 0.0M
2023-08-03 140.60 143.40 140.60 143.20 0.0M
2023-08-02 142.60 142.80 142.00 142.19 0.0M
2023-08-01 142.20 142.60 141.80 142.19 0.0M
2023-07-31 142.00 142.60 141.49 141.49 0.0M
2023-07-28 141.40 141.70 141.29 141.29 0.0M
2023-07-27 141.40 142.60 140.80 142.60 0.0M
2023-07-26 140.40 140.80 140.00 140.69 0.0M
2023-07-25 141.00 141.00 140.40 140.59 0.0M
2023-07-24 139.40 139.80 139.20 139.20 0.0M
2023-07-21 138.60 139.60 138.09 138.09 0.0M
2023-07-20 137.40 138.60 137.40 138.60 0.0M
2023-07-19 137.20 137.80 136.90 136.90 0.0M
2023-07-18 135.60 137.00 135.40 135.40 0.0M
2023-07-17 135.40 135.80 134.30 135.79 0.0M
2023-07-14 135.60 136.00 135.09 135.09 0.0M
2023-07-13 135.00 136.20 135.00 135.40 0.0M
2023-07-12 137.20 137.60 136.20 137.60 0.0M
2023-07-11 136.40 137.20 135.60 136.20 0.0M
2023-07-10 138.40 138.40 136.40 137.49 0.0M
2023-07-07 138.00 138.40 136.59 136.59 0.0M
2023-07-06 139.20 140.40 139.20 139.89 0.0M
2023-07-05 139.60 140.20 139.40 140.20 0.0M
2023-07-04 142.00 142.00 140.00 141.21 0.0M
2023-07-03 141.60 141.60 140.80 141.21 0.0M
2023-06-30 141.20 141.40 140.59 140.59 0.0M
2023-06-29 139.00 141.00 139.00 140.41 0.0M
2023-06-28 138.80 138.80 138.00 138.29 0.0M
2023-06-27 136.80 137.60 136.40 137.60 0.0M
2023-06-26 135.80 136.40 135.20 135.20 0.0M
2023-06-23 136.60 137.80 136.20 136.80 0.0M
2023-06-22 139.00 140.80 138.40 139.69 0.0M
2023-06-21 139.00 140.40 138.80 138.89 0.0M
2023-06-20 137.80 138.80 137.10 137.10 0.0M
2023-06-19 137.00 138.00 136.80 136.80 0.0M
2023-06-16 137.00 138.40 136.69 136.69 0.0M
2023-06-15 137.60 138.40 137.40 138.29 0.0M
2023-06-14 136.80 138.20 136.20 137.90 0.0M
2023-06-13 135.00 135.80 134.30 134.60 0.0M
2023-06-12 136.20 136.69 135.00 136.69 0.0M
2023-06-09 136.00 136.40 135.80 136.20 0.0M
2023-06-08 137.60 137.60 135.00 135.09 0.0M
2023-06-07 137.00 137.40 136.00 136.00 0.0M
2023-06-06 136.20 136.69 135.60 136.69 0.0M
2023-06-05 137.20 137.60 136.80 136.80 0.0M
2023-06-02 135.60 136.80 135.09 135.09 0.0M
2023-06-01 135.00 135.60 134.70 134.70 0.0M
2023-05-31 134.00 134.80 133.20 133.29 0.0M
2023-05-30 135.20 136.60 134.60 136.20 0.0M
2023-05-26 134.00 135.40 133.40 135.30 0.0M
2023-05-25 134.60 135.00 134.20 134.99 0.0M
2023-05-24 134.40 136.00 134.20 136.00 0.0M
2023-05-23 135.80 137.21 135.40 137.21 0.1M
2023-05-22 134.40 135.60 134.20 134.70 0.0M
2023-05-19 133.00 135.00 133.00 133.90 0.1M
2023-05-16 132.40 133.29 132.20 133.29 0.0M
2023-05-15 131.20 133.60 130.60 132.10 0.0M
2023-05-12 130.40 132.00 130.40 130.80 0.0M
2023-05-11 132.00 132.00 130.20 130.29 0.0M
2023-05-10 133.80 134.40 131.20 133.21 0.0M
2023-05-09 134.40 134.60 134.00 134.50 0.0M
2023-05-05 136.40 136.40 133.10 133.90 0.0M
2023-05-04 134.90 134.90 132.60 133.80 0.0M
2023-05-03 137.60 137.60 134.20 134.70 0.1M
2023-05-02 137.20 138.00 136.90 137.80 0.0M
2023-04-28 135.40 137.40 135.40 136.20 0.0M
2023-04-27 134.40 136.00 133.90 134.60 0.1M
2023-04-26 134.40 135.20 133.00 133.90 0.0M
2023-04-25 133.00 134.60 132.70 133.39 0.1M
2023-04-24 133.20 134.00 133.20 133.29 0.0M
2023-04-21 132.80 133.80 132.41 132.41 0.1M
2023-04-20 134.40 134.40 132.59 132.59 0.0M
2023-04-19 131.60 132.80 131.40 132.41 0.0M
2023-04-18 129.00 131.20 129.00 131.20 0.1M
2023-04-17 131.20 131.20 129.40 129.60 0.0M
2023-04-14 128.80 130.80 128.80 130.40 0.0M
2023-04-13 128.00 128.00 126.99 126.99 0.0M
2023-04-12 128.60 128.60 126.50 126.81 0.0M
2023-04-11 126.20 128.40 125.40 127.50 0.0M
2023-04-05 122.90 125.21 122.00 125.21 0.0M
2023-04-04 125.00 126.20 124.40 125.21 0.0M
2023-04-03 125.00 125.40 123.90 125.29 0.0M
2023-03-31 123.40 123.40 122.40 122.99 2.5M
2023-03-30 120.20 122.20 120.20 121.39 0.0M
2023-03-29 117.20 118.81 117.00 118.81 0.0M
2023-03-28 122.40 123.30 121.60 122.60 0.0M
2023-03-27 122.40 122.40 120.40 121.10 0.0M
2023-03-24 122.20 122.60 119.20 120.20 0.0M
2023-03-23 124.20 125.20 123.40 124.69 0.0M
2023-03-22 125.40 126.80 124.80 126.09 0.0M
2023-03-21 125.20 126.60 125.20 125.80 0.0M
2023-03-20 120.80 124.00 117.60 123.69 0.0M
2023-03-17 124.80 125.20 121.00 122.19 0.0M
2023-03-16 124.80 124.80 120.40 122.19 0.0M
2023-03-15 128.60 129.00 124.00 126.50 0.1M
2023-03-14 127.20 129.80 127.20 128.41 0.0M
2023-03-13 130.60 130.60 127.00 127.61 0.0M
2023-03-10 130.40 132.80 130.40 132.59 0.0M
2023-03-09 137.20 137.40 134.40 134.40 0.0M
2023-03-08 135.60 136.60 135.00 136.00 0.0M
2023-03-07 137.00 137.40 136.20 136.80 0.0M
2023-03-06 137.20 137.60 137.20 137.60 0.0M
2023-03-03 136.80 137.20 136.80 136.90 0.0M
2023-03-02 136.40 137.00 135.79 135.79 0.0M
2023-03-01 137.40 138.20 137.20 137.29 0.0M
2023-02-28 136.20 137.20 136.10 136.10 0.0M
2023-02-27 134.90 137.20 134.70 136.20 0.0M
2023-02-24 135.20 136.20 134.40 134.89 0.0M
2023-02-23 132.20 134.60 132.20 133.39 0.0M
2023-02-22 130.80 131.80 130.80 131.61 0.0M
2023-02-21 131.20 132.20 131.20 131.30 0.0M
2023-02-20 131.90 132.49 131.10 132.49 0.0M
2023-02-17 131.80 132.60 131.40 132.00 0.0M
2023-02-16 130.60 132.20 130.40 131.09 0.0M
2023-02-15 128.80 130.60 128.80 129.10 0.0M
2023-02-14 128.60 129.29 128.20 129.29 0.0M
2023-02-13 129.20 130.20 129.00 129.29 0.0M
2023-02-10 129.40 129.40 128.40 129.10 0.0M
2023-02-09 130.60 133.60 129.00 129.20 0.0M
2023-02-08 127.20 129.80 126.70 128.59 0.0M
2023-02-07 126.20 126.20 123.80 124.20 0.0M
2023-02-06 126.20 127.40 125.80 126.40 0.0M
2023-02-03 126.00 126.60 125.80 126.19 0.0M
2023-02-02 127.00 127.40 126.40 126.89 0.0M
2023-02-01 126.10 126.60 125.70 126.29 0.0M
2023-01-31 125.60 126.60 125.60 126.50 0.0M
2023-01-30 125.80 126.29 125.80 126.29 0.0M
2023-01-27 125.80 126.80 125.60 126.40 0.0M
2023-01-26 125.80 126.20 124.20 125.60 0.0M
2023-01-25 124.80 126.20 124.80 125.90 0.0M
2023-01-24 125.40 126.20 125.20 125.49 0.0M
2023-01-23 123.40 125.40 123.20 125.21 0.0M
2023-01-20 125.60 125.70 123.80 124.49 0.0M
2023-01-19 124.00 124.30 123.80 123.80 0.0M
2023-01-18 126.60 126.60 123.30 124.69 0.0M
2023-01-17 126.40 127.40 126.20 127.40 0.0M
2023-01-16 128.00 128.00 126.80 126.81 0.0M
2023-01-13 126.40 128.00 126.40 126.81 0.0M
2023-01-12 125.40 126.60 124.80 125.49 0.0M
2023-01-11 125.60 125.80 124.60 125.20 0.0M
2023-01-10 126.60 126.60 125.20 126.29 0.0M
2023-01-09 125.60 127.40 125.60 127.20 0.0M
2023-01-06 125.00 125.29 124.00 125.29 0.0M
2023-01-05 125.20 125.20 124.00 124.20 0.0M
2023-01-04 125.40 125.80 125.00 125.29 0.0M
2023-01-03 125.20 125.80 125.20 125.29 0.0M