Smartoptics Group ASA SMOPF
5.59 USD 0.00 (+0.00%)
Regular-session close
5.25 Day range 5.25
1.85 52-week range 7.15
- YTD
- +201.97%
- 1 year
- +201.97%
SMOPF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 0.00 | 0.00% | 0 |
| Nov 12, 2026 | 5.60 | 5.60 | 5.59 | 5.59 | +0.14 | +2.57% | 2,200 |
| Nov 11, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 0.00 | 0.00% | 0 |
| Nov 10, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 0.00 | 0.00% | 0 |
| Nov 9, 2026 | 5.57 | 5.57 | 5.45 | 5.45 | +0.13 | +2.44% | 1,100 |
| Nov 6, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | -0.21 | -3.80% | 185 |
| Nov 5, 2026 | 5.75 | 5.75 | 5.53 | 5.53 | -0.55 | -9.05% | 1,350 |
| Nov 4, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 0.00 | 0.00% | 0 |
| Nov 3, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 0.00 | 0.00% | 0 |
| Nov 2, 2026 | 5.94 | 6.08 | 5.94 | 6.08 | +0.13 | +2.18% | 13,050 |
| Oct 30, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | -0.18 | -2.94% | 1,200 |
| Oct 29, 2026 | 5.85 | 6.13 | 5.85 | 6.13 | +0.88 | +16.76% | 1,404 |
| Oct 28, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 0.00 | 0.00% | 4,033 |
| Oct 27, 2026 | 4.99 | 5.25 | 4.99 | 5.25 | +0.48 | +10.06% | 2,856 |
| Oct 26, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 0.00 | 0.00% | 5,973 |
| Oct 23, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | -0.12 | -2.45% | 545 |
| Oct 22, 2026 | 5.10 | 5.10 | 4.70 | 4.89 | -0.18 | -3.55% | 2,125 |
| Oct 21, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 0.00 | 0.00% | 0 |
| Oct 20, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | -0.11 | -2.12% | 600 |
| Oct 19, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | -0.02 | -0.38% | 215 |
| Oct 16, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 0.00 | 0.00% | 0 |
| Oct 15, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | -0.01 | -0.19% | 1,060 |
| Oct 14, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 0.00 | 0.00% | 0 |
| Oct 13, 2026 | 5.35 | 5.35 | 5.21 | 5.21 | -0.14 | -2.62% | 7,350 |
| Oct 12, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 0.00 | 0.00% | 0 |
| Oct 9, 2026 | 5.25 | 5.35 | 5.25 | 5.35 | +0.07 | +1.33% | 2,150 |
| Oct 8, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 0.00 | 0.00% | 0 |
| Oct 7, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | +0.08 | +1.54% | 4,787 |
| Oct 6, 2026 | 5.39 | 5.39 | 5.20 | 5.20 | +0.10 | +1.96% | 788 |
| Oct 5, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | +0.05 | +0.99% | 115 |
| Oct 2, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 0.00 | 0.00% | 0 |
| Oct 1, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | -0.35 | -6.48% | 575 |
| Sep 30, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | +0.20 | +3.85% | 1,036 |
| Sep 29, 2026 | 5.00 | 5.20 | 5.00 | 5.20 | +0.20 | +4.00% | 7,624 |
| Sep 28, 2026 | 5.20 | 5.20 | 5.00 | 5.00 | 0.00 | 0.00% | 6,850 |
| Sep 25, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | -0.07 | -1.38% | 5,000 |
| Sep 24, 2026 | 5.25 | 5.25 | 4.89 | 5.07 | -0.46 | -8.32% | 11,000 |
| Sep 23, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 0.00 | 0.00% | 0 |
| Sep 22, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | +0.23 | +4.34% | 1,000 |
| Sep 21, 2026 | 5.50 | 5.53 | 5.30 | 5.30 | -0.17 | -3.11% | 3,384 |
| Sep 18, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | +0.17 | +3.21% | 523 |
| Sep 17, 2026 | 5.60 | 5.60 | 5.30 | 5.30 | +0.09 | +1.73% | 1,100 |
| Sep 16, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 0.00 | 0.00% | 0 |
| Sep 15, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 0.00 | 0.00% | 0 |
| Sep 14, 2026 | 5.04 | 5.21 | 5.04 | 5.21 | +0.21 | +4.20% | 8,924 |
| Sep 11, 2026 | 5.22 | 5.22 | 5.00 | 5.00 | 0.00 | 0.00% | 7,500 |
| Sep 10, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 0.00 | 0.00% | 0 |
| Sep 9, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | +0.25 | +5.26% | 5,042 |
| Sep 8, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 0.00 | 0.00% | 0 |
| Sep 4, 2026 | 4.54 | 4.75 | 4.53 | 4.75 | +0.10 | +2.15% | 2,520 |
| Sep 3, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | -0.05 | -1.06% | 5,000 |
| Sep 2, 2026 | 4.98 | 4.98 | 4.70 | 4.70 | +0.39 | +9.05% | 3,018 |
| Sep 1, 2026 | 4.65 | 4.68 | 4.31 | 4.31 | -0.54 | -11.13% | 7,015 |
| Aug 31, 2026 | 4.80 | 4.85 | 4.80 | 4.85 | +0.02 | +0.41% | 506 |
| Aug 28, 2026 | 4.72 | 4.83 | 4.72 | 4.83 | -0.17 | -3.40% | 2,500 |
| Aug 27, 2026 | 4.90 | 5.03 | 4.79 | 5.00 | 0.00 | 0.00% | 1,898 |
| Aug 26, 2026 | 4.99 | 5.00 | 4.85 | 5.00 | -0.03 | -0.60% | 1,439 |
| Aug 25, 2026 | 5.04 | 5.04 | 5.03 | 5.03 | +0.16 | +3.29% | 3,000 |
| Aug 24, 2026 | 4.75 | 4.87 | 4.75 | 4.87 | +0.06 | +1.25% | 711 |
| Aug 21, 2026 | 4.95 | 4.95 | 4.80 | 4.81 | +0.10 | +2.12% | 1,140 |
| Aug 20, 2026 | 4.75 | 4.96 | 4.71 | 4.71 | -0.09 | -1.87% | 5,410 |
| Aug 19, 2026 | 4.88 | 4.88 | 4.80 | 4.80 | -0.10 | -2.04% | 991 |
| Aug 18, 2026 | 4.95 | 5.00 | 4.88 | 4.90 | -0.30 | -5.77% | 6,115 |
| Aug 17, 2026 | 5.15 | 5.35 | 5.15 | 5.20 | -0.20 | -3.70% | 18,746 |
| Aug 14, 2026 | 5.20 | 5.50 | 5.18 | 5.40 | +0.04 | +0.75% | 1,169 |
65 days, newest first. Daily bars as drawn on the SMOPF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.