SPAREBANK 1 SMN - Price History
Monthly price history for MING.OL (SPAREBANK 1 SMN)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | NOK146.32 | NOK146.32 |
| April 2024 | NOK146.32 | NOK146.32 |
| March 2024 | NOK137.80 | NOK137.80 |
| February 2024 | NOK132.61 | NOK144.40 |
| January 2024 | NOK131.69 | NOK143.40 |
| December 2023 | NOK130.22 | NOK141.80 |
| November 2023 | NOK118.47 | NOK129 |
| October 2023 | NOK124.35 | NOK135.40 |
| September 2023 | NOK126 | NOK137.20 |
| August 2023 | NOK129.31 | NOK140.80 |
| July 2023 | NOK130.59 | NOK142.20 |
| June 2023 | NOK129.49 | NOK141 |
| May 2023 | NOK122.88 | NOK133.80 |
| April 2023 | NOK126.55 | NOK137.80 |
| March 2023 | NOK113.51 | NOK123.60 |
| February 2023 | NOK119.34 | NOK137.20 |
| January 2023 | NOK110.47 | NOK127 |
| December 2022 | NOK110.82 | NOK127.40 |
| November 2022 | NOK101.60 | NOK116.80 |
| October 2022 | NOK97.60 | NOK112.20 |
| September 2022 | NOK96.90 | NOK111.40 |
| August 2022 | NOK105.42 | NOK121.20 |
| July 2022 | NOK107.69 | NOK123.80 |
| June 2022 | NOK100.73 | NOK115.80 |
| May 2022 | NOK110.64 | NOK127.20 |
| April 2022 | NOK114.99 | NOK132.20 |
| March 2022 | NOK122.82 | NOK141.20 |
| February 2022 | NOK120.18 | NOK145.40 |
| January 2022 | NOK121.33 | NOK146.80 |
| December 2021 | NOK123.15 | NOK149 |
| November 2021 | NOK114.22 | NOK138.20 |
| October 2021 | NOK113.62 | NOK140.60 |
| September 2021 | NOK104.89 | NOK129.80 |
| August 2021 | NOK100.85 | NOK124.80 |
| July 2021 | NOK99.07 | NOK122.60 |
| June 2021 | NOK96.32 | NOK119.20 |
| May 2021 | NOK95.52 | NOK118.20 |
| April 2021 | NOK90.83 | NOK112.40 |
| March 2021 | NOK86.79 | NOK107.40 |
| February 2021 | NOK79.83 | NOK100 |
| January 2021 | NOK80.31 | NOK100.60 |
| December 2020 | NOK77.92 | NOK97.60 |
| November 2020 | NOK76.08 | NOK95.30 |
| October 2020 | NOK65.38 | NOK81.90 |
| September 2020 | NOK67.30 | NOK84.30 |
| August 2020 | NOK69.45 | NOK87 |
| July 2020 | NOK62.19 | NOK77.90 |
| June 2020 | NOK62.51 | NOK78.30 |
| May 2020 | NOK62.43 | NOK78.20 |
| April 2020 | NOK59.79 | NOK74.90 |
| March 2020 | NOK53.97 | NOK67.60 |
| February 2020 | NOK69.98 | NOK94.50 |
| January 2020 | NOK75.24 | NOK101.60 |
| December 2019 | NOK74.20 | NOK100.20 |
| November 2019 | NOK71.02 | NOK95.90 |
| October 2019 | NOK73.32 | NOK99 |
| September 2019 | NOK72.94 | NOK98.50 |
| August 2019 | NOK71.09 | NOK96 |
| July 2019 | NOK72.13 | NOK97.40 |
| June 2019 | NOK72.35 | NOK97.70 |
| May 2019 | NOK69.61 | NOK94 |
| April 2019 | NOK69.24 | NOK93.50 |
| March 2019 | NOK64.72 | NOK87.40 |
| February 2019 | NOK65.32 | NOK93.30 |
| January 2019 | NOK60.63 | NOK86.60 |
| December 2018 | NOK58.95 | NOK84.20 |
| November 2018 | NOK61.26 | NOK87.50 |
| October 2018 | NOK60.21 | NOK86 |
| September 2018 | NOK63.64 | NOK90.90 |
| August 2018 | NOK63.16 | NOK90.20 |
| July 2018 | NOK59.72 | NOK85.30 |
| June 2018 | NOK59.16 | NOK84.50 |
| May 2018 | NOK55.10 | NOK78.70 |
| April 2018 | NOK56.43 | NOK80.60 |
| March 2018 | NOK56.64 | NOK80.90 |
| February 2018 | NOK61.43 | NOK92.50 |
| January 2018 | NOK58.04 | NOK87.40 |
| December 2017 | NOK54.62 | NOK82.25 |
| November 2017 | NOK55.12 | NOK83 |
| October 2017 | NOK56.28 | NOK84.75 |
| September 2017 | NOK53.96 | NOK81.25 |
| August 2017 | NOK54.12 | NOK81.50 |
| July 2017 | NOK52.80 | NOK79.50 |
| June 2017 | NOK47.65 | NOK71.75 |
| May 2017 | NOK46.15 | NOK69.50 |
| April 2017 | NOK47.48 | NOK71.50 |
| March 2017 | NOK44.16 | NOK66.50 |
| February 2017 | NOK45.78 | NOK72 |
| January 2017 | NOK43.87 | NOK69 |
| December 2016 | NOK41.17 | NOK64.75 |
| November 2016 | NOK39.10 | NOK61.50 |
| October 2016 | NOK38.63 | NOK60.75 |
| September 2016 | NOK35.45 | NOK55.75 |
| August 2016 | NOK33.06 | NOK52 |
| July 2016 | NOK29.95 | NOK47.10 |
| June 2016 | NOK29.69 | NOK46.70 |
| May 2016 | NOK31.47 | NOK49.50 |
| April 2016 | NOK31.47 | NOK49.50 |
| March 2016 | NOK32.11 | NOK52.75 |
| February 2016 | NOK31.65 | NOK52 |
| January 2016 | NOK28.61 | NOK47 |
| December 2015 | NOK30.74 | NOK50.50 |
| November 2015 | NOK31.35 | NOK51.50 |
| October 2015 | NOK32.41 | NOK53.25 |
| September 2015 | NOK32.87 | NOK54 |
| August 2015 | NOK36.98 | NOK60.75 |
| July 2015 | NOK38.50 | NOK63.25 |
| June 2015 | NOK39.87 | NOK65.50 |
| May 2015 | NOK40.48 | NOK66.50 |
| April 2015 | NOK40.94 | NOK67.25 |
| March 2015 | NOK36.22 | NOK59.50 |
| February 2015 | NOK35.12 | NOK60 |
| January 2015 | NOK32.20 | NOK55 |
| December 2014 | NOK34.25 | NOK58.50 |
| November 2014 | NOK34.10 | NOK58.25 |
| October 2014 | NOK35.12 | NOK60 |
| September 2014 | NOK34.68 | NOK59.25 |
| August 2014 | NOK33.95 | NOK58 |
| July 2014 | NOK31.32 | NOK53.50 |
| June 2014 | NOK31.76 | NOK54.25 |
| May 2014 | NOK30.88 | NOK52.75 |
| April 2014 | NOK30.88 | NOK52.75 |
| March 2014 | NOK31.46 | NOK53.75 |
| February 2014 | NOK32.60 | NOK57.50 |
| January 2014 | NOK33.31 | NOK58.75 |
| December 2013 | NOK31.18 | NOK55 |
| November 2013 | NOK30.62 | NOK54 |
| October 2013 | NOK28.49 | NOK50.25 |
| September 2013 | NOK25.91 | NOK45.70 |
| August 2013 | NOK27.67 | NOK48.80 |
| July 2013 | NOK27.61 | NOK48.70 |
| June 2013 | NOK26.36 | NOK46.50 |
| May 2013 | NOK28.91 | NOK51 |
| April 2013 | NOK27.78 | NOK49 |
| March 2013 | NOK26.25 | NOK46.30 |
| February 2013 | NOK25.18 | NOK45.80 |
| January 2013 | NOK22.76 | NOK41.40 |
| December 2012 | NOK19.14 | NOK34.80 |
| November 2012 | NOK19.52 | NOK35.50 |
| October 2012 | NOK20.29 | NOK36.90 |
| September 2012 | NOK20.34 | NOK37 |
| August 2012 | NOK18.64 | NOK33.90 |
| July 2012 | NOK17.49 | NOK31.80 |
| June 2012 | NOK17.65 | NOK32.10 |
| May 2012 | NOK16.06 | NOK29.20 |
| April 2012 | NOK19.46 | NOK35.40 |
| March 2012 | NOK20.12 | NOK36.60 |
| February 2012 | NOK19.55 | NOK41 |
| January 2012 | NOK18.17 | NOK38.10 |
| December 2011 | NOK18.74 | NOK39.30 |
| November 2011 | NOK19.22 | NOK40.30 |
| October 2011 | NOK21.13 | NOK44.30 |
| September 2011 | NOK18.74 | NOK39.30 |
| August 2011 | NOK21.46 | NOK45 |
| July 2011 | NOK22.89 | NOK48 |
| June 2011 | NOK23.32 | NOK48.90 |
| May 2011 | NOK25.04 | NOK52.50 |
| April 2011 | NOK25.16 | NOK52.75 |
| March 2011 | NOK23.84 | NOK50 |
| February 2011 | NOK24.78 | NOK55 |
| January 2011 | NOK24.67 | NOK54.75 |
| December 2010 | NOK24.33 | NOK54 |
| November 2010 | NOK23.43 | NOK52 |
| October 2010 | NOK23.88 | NOK53 |
| September 2010 | NOK22.08 | NOK49 |
| August 2010 | NOK22.26 | NOK49.40 |
| July 2010 | NOK20.46 | NOK45.40 |
| June 2010 | NOK19.24 | NOK42.70 |
| May 2010 | NOK20.14 | NOK44.70 |
| April 2010 | NOK21.99 | NOK48.80 |
| March 2010 | NOK21.63 | NOK48 |
| February 2010 | NOK20 | NOK51.50 |
| January 2010 | NOK20.29 | NOK52.25 |
| December 2009 | NOK20.97 | NOK54 |
| November 2009 | NOK20.49 | NOK52.75 |
| October 2009 | NOK19.61 | NOK50.50 |
| September 2009 | NOK18.84 | NOK48.50 |
| August 2009 | NOK16.04 | NOK41.30 |
| July 2009 | NOK15.54 | NOK40 |
| June 2009 | NOK16.51 | NOK42.50 |
| May 2009 | NOK14.37 | NOK37 |
| April 2009 | NOK11.65 | NOK30 |
| March 2009 | NOK9.44 | NOK24.30 |
| February 2009 | NOK8.48 | NOK28.50 |
| January 2009 | NOK8.19 | NOK27.50 |
| December 2008 | NOK8.99 | NOK30.20 |
| November 2008 | NOK9.20 | NOK30.90 |
| October 2008 | NOK7.86 | NOK26.40 |
| September 2008 | NOK11.31 | NOK38 |
| August 2008 | NOK13.99 | NOK47 |
| July 2008 | NOK14.88 | NOK50 |
| June 2008 | NOK14.88 | NOK50 |
| May 2008 | NOK16.37 | NOK55 |
| April 2008 | NOK15.40 | NOK51.75 |
| March 2008 | NOK15.18 | NOK51 |
| February 2008 | NOK16.22 | NOK60.25 |
| January 2008 | NOK17.84 | NOK66.25 |
| December 2007 | NOK19.45 | NOK72.25 |
| November 2007 | NOK19.52 | NOK72.50 |
| October 2007 | NOK20.73 | NOK77 |
| September 2007 | NOK18.84 | NOK70 |
| August 2007 | NOK20.32 | NOK75.50 |
| July 2007 | NOK19.65 | NOK73 |
| June 2007 | NOK18.84 | NOK70 |
| May 2007 | NOK18.84 | NOK70 |
| April 2007 | NOK20.59 | NOK76.50 |
| March 2007 | NOK21.40 | NOK79.50 |
| February 2007 | NOK20.60 | NOK82.50 |
| January 2007 | NOK20.73 | NOK83 |
| December 2006 | NOK20.48 | NOK82 |
| November 2006 | NOK19.98 | NOK80 |
| October 2006 | NOK20.23 | NOK81 |
| September 2006 | NOK19.42 | NOK77.75 |
| August 2006 | NOK18.17 | NOK72.75 |
| July 2006 | NOK17.79 | NOK71.25 |
| June 2006 | NOK18.67 | NOK74.75 |
| May 2006 | NOK17.92 | NOK71.75 |
| April 2006 | NOK19.73 | NOK79 |
| March 2006 | NOK19.67 | NOK78.75 |
| February 2006 | NOK19.01 | NOK81.50 |
| January 2006 | NOK17.79 | NOK76.25 |
| December 2005 | NOK18.26 | NOK78.25 |
| November 2005 | NOK16.91 | NOK72.50 |
| October 2005 | NOK16.98 | NOK364 |
| September 2005 | NOK16.89 | NOK362 |
| August 2005 | NOK16.42 | NOK352 |
| July 2005 | NOK16.10 | NOK345 |
| June 2005 | NOK14.09 | NOK302 |
| May 2005 | NOK13.06 | NOK280 |
| April 2005 | NOK11.04 | NOK252 |
| March 2005 | NOK10.86 | NOK248 |
| February 2005 | NOK10.83 | NOK267 |
| January 2005 | NOK10.75 | NOK265 |
| December 2004 | NOK11.16 | NOK275 |
| November 2004 | NOK10.87 | NOK268 |
| October 2004 | NOK10.30 | NOK254 |
| September 2004 | NOK9.86 | NOK243 |
| August 2004 | NOK9.45 | NOK233 |
| July 2004 | NOK8.76 | NOK216 |
| June 2004 | NOK7.95 | NOK196 |
| May 2004 | NOK7.55 | NOK186 |
| April 2004 | NOK7.51 | NOK185 |
| March 2004 | NOK7.51 | NOK185 |
| February 2004 | NOK7.62 | NOK258.50 |
| January 2004 | NOK7.22 | NOK245 |
| December 2003 | NOK7.09 | NOK240.50 |
| November 2003 | NOK6.72 | NOK228 |
| October 2003 | NOK6.84 | NOK232 |
| September 2003 | NOK5.52 | NOK187.50 |
| August 2003 | NOK5.24 | NOK178 |
| July 2003 | NOK4.64 | NOK157.50 |
| June 2003 | NOK4.48 | NOK152 |
| May 2003 | NOK4.66 | NOK158 |
| April 2003 | NOK3.98 | NOK135 |
| March 2003 | NOK4.12 | NOK140 |
| February 2003 | NOK4.16 | NOK149 |
| January 2003 | NOK4.33 | NOK155 |
| December 2002 | NOK4.05 | NOK145 |
| November 2002 | NOK4.53 | NOK162 |
| October 2002 | NOK5.03 | NOK180 |
| September 2002 | NOK5.26 | NOK188 |
| August 2002 | NOK5.87 | NOK210 |
| July 2002 | NOK6.12 | NOK219 |
| June 2002 | NOK6.34 | NOK227 |
| May 2002 | NOK6.72 | NOK240.50 |
| April 2002 | NOK6.60 | NOK236 |
| March 2002 | NOK6.19 | NOK221.50 |
| February 2002 | NOK5.87 | NOK228 |
| January 2002 | NOK5.59 | NOK217 |
| December 2001 | NOK5.12 | NOK199 |
| November 2001 | NOK5.05 | NOK196 |
| October 2001 | NOK4.87 | NOK189 |
| September 2001 | NOK4.71 | NOK183 |
| August 2001 | NOK4.96 | NOK192.50 |
| July 2001 | NOK4.58 | NOK178 |
| June 2001 | NOK4.53 | NOK176 |
| May 2001 | NOK4.48 | NOK174 |
| April 2001 | NOK4.45 | NOK173 |
| March 2001 | NOK4.48 | NOK174 |
| February 2001 | NOK4.78 | NOK203 |
| January 2001 | NOK4.62 | NOK196 |
| December 2000 | NOK4.36 | NOK185 |
| November 2000 | NOK4.36 | NOK185 |
| October 2000 | NOK4.52 | NOK192 |
| September 2000 | NOK4.81 | NOK204 |
| August 2000 | NOK4.71 | NOK200 |
| July 2000 | NOK4.95 | NOK210 |
| June 2000 | NOK4.88 | NOK207 |
| May 2000 | NOK4.85 | NOK206 |
| April 2000 | NOK4.77 | NOK202.50 |
| March 2000 | NOK4.92 | NOK209 |
| February 2000 | NOK5.21 | NOK240 |
| January 2000 | NOK5.09 | NOK234.50 |
| December 1999 | NOK5.03 | NOK232 |
| November 1999 | NOK5.06 | NOK233 |
| October 1999 | NOK5.03 | NOK232 |
| September 1999 | NOK4.88 | NOK225 |
| August 1999 | NOK4.77 | NOK220 |
| July 1999 | NOK4.32 | NOK199 |
| June 1999 | NOK4.04 | NOK186 |
| May 1999 | NOK3.90 | NOK180 |
| April 1999 | NOK4.01 | NOK185 |
| March 1999 | NOK3.75 | NOK173 |
| February 1999 | NOK3.78 | NOK190 |
| January 1999 | NOK3.76 | NOK189 |
| December 1998 | NOK3.56 | NOK179 |
| November 1998 | NOK3.82 | NOK192 |
| October 1998 | NOK3.80 | NOK191 |
| September 1998 | NOK3.32 | NOK167 |
| August 1998 | NOK3.80 | NOK191 |
| July 1998 | NOK4.47 | NOK225 |
| June 1998 | NOK4.32 | NOK217.50 |
| May 1998 | NOK4.43 | NOK223 |
| April 1998 | NOK4.69 | NOK236 |
| March 1998 | NOK4.46 | NOK224.50 |
| February 1998 | NOK4.26 | NOK230 |
| January 1998 | NOK4.39 | NOK237 |
| December 1997 | NOK4.63 | NOK250 |
| November 1997 | NOK4.18 | NOK226 |
| October 1997 | NOK4.24 | NOK229 |
| September 1997 | NOK4.18 | NOK226 |
| August 1997 | NOK3.75 | NOK202.50 |
| July 1997 | NOK3.74 | NOK202 |
| June 1997 | NOK3.42 | NOK185 |
| May 1997 | NOK3.18 | NOK172 |
| April 1997 | NOK3.28 | NOK177 |
| March 1997 | NOK3.29 | NOK178 |
| February 1997 | NOK3.35 | NOK196 |
| January 1997 | NOK3.32 | NOK194 |
| December 1996 | NOK3.18 | NOK186 |
| November 1996 | NOK3.18 | NOK186 |
| October 1996 | NOK2.96 | NOK173 |
| September 1996 | NOK2.91 | NOK170 |
| August 1996 | NOK2.82 | NOK165 |
| July 1996 | NOK2.77 | NOK162 |
| June 1996 | NOK2.59 | NOK151.50 |
| May 1996 | NOK2.62 | NOK153.50 |
| April 1996 | NOK2.63 | NOK154 |
| March 1996 | NOK2.63 | NOK154 |
| February 1996 | NOK2.61 | NOK168 |
| January 1996 | NOK2.46 | NOK158 |
| December 1995 | NOK2.47 | NOK158.50 |
| November 1995 | NOK2.40 | NOK154.50 |
| October 1995 | NOK2.36 | NOK152 |
| September 1995 | NOK2.27 | NOK146 |
| August 1995 | NOK2.33 | NOK150 |
| July 1995 | NOK2.18 | NOK140 |
| June 1995 | NOK2.10 | NOK135 |
| May 1995 | NOK1.98 | NOK127 |
| April 1995 | NOK1.91 | NOK123 |
| March 1995 | NOK1.71 | NOK110 |
| February 1995 | NOK1.81 | NOK130 |
| January 1995 | NOK1.70 | NOK122 |
| December 1994 | NOK1.76 | NOK126 |
| November 1994 | NOK1.68 | NOK121 |
| October 1994 | NOK1.59 | NOK114 |
| September 1994 | NOK1.53 | NOK110 |
| August 1994 | NOK1.62 | NOK116 |
| July 1994 | NOK1.63 | NOK117 |
| June 1994 | NOK1.57 | NOK113 |
| May 1994 | NOK1.60 | NOK115 |
MING.OL
Price: NOK146.32
52 week price:
Dividend Yield: 0.08%
5-year range yield:
Forward Dividend Yield: 8.20%
Payout Ratio: 74.58%
Payout Ratio Range:
Dividend Per Share: 12.00 NOK
Earnings Per Share: 16.10 NOK
P/E Ratio: 8.88
Exchange: OSL
Sector: Financial Services
Industry: Banks - Regional
Market Capitalization: 20.9 billion
Average Dividend Frequency: 1
Years Paying Dividends: 25
DGR3: 30.00%
DGR5: 30.00%