SalMar ASA (SALM.OL)
Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
As of 02:46PM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 660.00 | 668.00 | 658.00 | 658.00 | 658.00 | 47,127 |
| 03 May 2024 | 669.50 | 671.00 | 655.50 | 665.00 | 665.00 | 218,985 |
| 02 May 2024 | 690.00 | 694.00 | 661.50 | 667.00 | 667.00 | 278,056 |
| 30 Apr 2024 | 695.00 | 704.50 | 695.00 | 701.50 | 701.50 | 222,330 |
| 29 Apr 2024 | 693.00 | 700.00 | 689.00 | 694.00 | 694.00 | 122,904 |
| 26 Apr 2024 | 689.00 | 692.50 | 686.00 | 690.00 | 690.00 | 133,891 |
| 25 Apr 2024 | 665.00 | 687.00 | 663.00 | 687.00 | 687.00 | 161,488 |
| 24 Apr 2024 | 661.50 | 670.00 | 657.00 | 668.50 | 668.50 | 83,300 |
| 23 Apr 2024 | 655.00 | 665.00 | 652.50 | 662.50 | 662.50 | 90,090 |
| 22 Apr 2024 | 656.00 | 659.00 | 649.50 | 655.50 | 655.50 | 172,596 |
| 19 Apr 2024 | 650.00 | 656.50 | 645.50 | 652.50 | 652.50 | 166,485 |
| 18 Apr 2024 | 649.00 | 660.50 | 642.50 | 652.50 | 652.50 | 212,997 |
| 17 Apr 2024 | 667.00 | 668.00 | 658.00 | 658.50 | 658.50 | 149,867 |
| 16 Apr 2024 | 672.00 | 675.00 | 664.00 | 667.00 | 667.00 | 149,382 |
| 15 Apr 2024 | 679.50 | 682.00 | 677.50 | 678.00 | 678.00 | 124,738 |
| 12 Apr 2024 | 671.00 | 683.50 | 668.00 | 680.50 | 680.50 | 173,810 |
| 11 Apr 2024 | 679.00 | 680.00 | 660.00 | 678.00 | 678.00 | 233,637 |
| 10 Apr 2024 | 681.00 | 687.50 | 676.50 | 687.50 | 687.50 | 140,180 |
| 09 Apr 2024 | 683.00 | 683.50 | 678.00 | 682.00 | 682.00 | 108,002 |
| 08 Apr 2024 | 678.50 | 687.50 | 678.50 | 682.00 | 682.00 | 114,649 |
| 05 Apr 2024 | 675.00 | 683.00 | 671.00 | 678.50 | 678.50 | 125,417 |
| 04 Apr 2024 | 671.00 | 679.50 | 666.00 | 679.00 | 679.00 | 145,727 |
| 03 Apr 2024 | 680.00 | 681.00 | 665.50 | 671.50 | 671.50 | 216,770 |
| 02 Apr 2024 | 701.00 | 705.50 | 672.50 | 682.50 | 682.50 | 419,997 |
| 27 Mar 2024 | 710.00 | 717.40 | 709.80 | 715.40 | 715.40 | 72,733 |
| 26 Mar 2024 | 707.00 | 711.00 | 705.60 | 710.00 | 710.00 | 113,188 |
| 25 Mar 2024 | 709.00 | 711.00 | 704.00 | 707.20 | 707.20 | 94,109 |
| 22 Mar 2024 | 710.00 | 717.00 | 710.00 | 714.00 | 714.00 | 129,095 |
| 21 Mar 2024 | 715.00 | 717.60 | 707.60 | 713.40 | 713.40 | 148,839 |
| 20 Mar 2024 | 702.20 | 717.00 | 701.40 | 712.20 | 712.20 | 228,346 |
| 19 Mar 2024 | 698.00 | 710.80 | 697.40 | 702.80 | 702.80 | 154,327 |
| 18 Mar 2024 | 695.60 | 702.00 | 692.60 | 697.00 | 697.00 | 107,654 |
| 15 Mar 2024 | 695.00 | 698.00 | 688.60 | 696.60 | 696.60 | 371,583 |
| 14 Mar 2024 | 698.00 | 702.00 | 692.80 | 693.80 | 693.80 | 98,002 |
| 13 Mar 2024 | 698.60 | 700.60 | 694.20 | 700.00 | 700.00 | 106,894 |
| 12 Mar 2024 | 694.00 | 699.20 | 691.00 | 696.60 | 696.60 | 97,177 |
| 11 Mar 2024 | 697.00 | 699.00 | 689.40 | 693.40 | 693.40 | 111,690 |
| 08 Mar 2024 | 694.00 | 700.80 | 693.60 | 697.60 | 697.60 | 135,459 |
| 07 Mar 2024 | 692.00 | 696.20 | 686.80 | 693.40 | 693.40 | 149,966 |
| 06 Mar 2024 | 696.20 | 704.40 | 692.00 | 693.80 | 693.80 | 155,582 |
| 05 Mar 2024 | 685.40 | 699.80 | 684.80 | 694.20 | 694.20 | 140,423 |
| 04 Mar 2024 | 681.40 | 684.20 | 673.00 | 684.00 | 684.00 | 145,772 |
| 01 Mar 2024 | 671.80 | 686.00 | 669.40 | 680.20 | 680.20 | 116,065 |
| 29 Feb 2024 | 656.00 | 673.40 | 653.00 | 673.40 | 673.40 | 801,518 |
| 28 Feb 2024 | 646.20 | 658.80 | 646.20 | 656.20 | 656.20 | 189,330 |
| 27 Feb 2024 | 646.40 | 648.40 | 640.00 | 643.80 | 643.80 | 89,711 |
| 26 Feb 2024 | 645.00 | 652.20 | 644.00 | 646.60 | 646.60 | 82,755 |
| 23 Feb 2024 | 643.40 | 649.60 | 639.00 | 649.20 | 649.20 | 113,550 |
| 22 Feb 2024 | 645.00 | 648.80 | 633.80 | 643.00 | 643.00 | 127,125 |
| 21 Feb 2024 | 636.00 | 644.60 | 633.60 | 643.80 | 643.80 | 112,531 |
| 20 Feb 2024 | 628.60 | 637.40 | 624.00 | 637.20 | 637.20 | 150,957 |
| 19 Feb 2024 | 629.40 | 635.40 | 626.60 | 628.60 | 628.60 | 197,355 |
| 16 Feb 2024 | 610.00 | 634.00 | 609.40 | 632.40 | 632.40 | 200,933 |
| 15 Feb 2024 | 601.20 | 624.80 | 592.00 | 610.00 | 610.00 | 359,867 |
| 14 Feb 2024 | 581.80 | 595.60 | 580.60 | 590.20 | 590.20 | 145,461 |
| 13 Feb 2024 | 581.00 | 584.00 | 577.20 | 580.00 | 580.00 | 128,933 |
| 12 Feb 2024 | 582.80 | 586.20 | 579.20 | 580.80 | 580.80 | 76,512 |
| 09 Feb 2024 | 582.00 | 584.20 | 574.60 | 580.40 | 580.40 | 92,738 |
| 08 Feb 2024 | 601.20 | 601.20 | 582.60 | 584.00 | 584.00 | 135,672 |
| 07 Feb 2024 | 606.80 | 607.60 | 600.40 | 602.40 | 602.40 | 111,730 |
| 06 Feb 2024 | 598.20 | 606.60 | 596.60 | 606.60 | 606.60 | 106,970 |
| 05 Feb 2024 | 592.20 | 604.60 | 591.60 | 598.20 | 598.20 | 117,405 |
| 02 Feb 2024 | 586.00 | 597.00 | 583.00 | 591.60 | 591.60 | 119,495 |
| 01 Feb 2024 | 582.20 | 586.80 | 579.40 | 581.40 | 581.40 | 77,008 |
| 31 Jan 2024 | 586.00 | 587.40 | 580.80 | 584.80 | 584.80 | 134,346 |
| 30 Jan 2024 | 583.00 | 590.00 | 580.60 | 585.00 | 585.00 | 141,507 |
| 29 Jan 2024 | 575.40 | 582.60 | 573.00 | 582.60 | 582.60 | 127,240 |
| 26 Jan 2024 | 580.00 | 580.00 | 567.60 | 575.40 | 575.40 | 221,742 |
| 25 Jan 2024 | 593.00 | 600.80 | 563.20 | 580.00 | 580.00 | 398,479 |
| 24 Jan 2024 | 597.00 | 597.00 | 590.20 | 594.20 | 594.20 | 141,469 |
| 23 Jan 2024 | 609.00 | 609.60 | 593.60 | 596.20 | 596.20 | 143,318 |
| 22 Jan 2024 | 611.60 | 614.20 | 606.40 | 608.20 | 608.20 | 124,543 |
| 19 Jan 2024 | 601.00 | 614.20 | 601.00 | 606.80 | 606.80 | 290,352 |
| 18 Jan 2024 | 585.20 | 601.40 | 585.20 | 594.00 | 594.00 | 192,569 |
| 17 Jan 2024 | 584.60 | 587.20 | 580.20 | 583.40 | 583.40 | 117,283 |
| 16 Jan 2024 | 583.00 | 588.80 | 579.80 | 586.60 | 586.60 | 110,578 |
| 15 Jan 2024 | 582.40 | 585.60 | 580.00 | 585.60 | 585.60 | 81,772 |
| 12 Jan 2024 | 579.00 | 587.40 | 574.60 | 583.00 | 583.00 | 96,543 |
| 11 Jan 2024 | 585.40 | 589.20 | 569.40 | 577.00 | 577.00 | 155,282 |
| 10 Jan 2024 | 591.60 | 593.00 | 579.40 | 584.80 | 584.80 | 265,112 |
| 09 Jan 2024 | 596.80 | 601.40 | 591.40 | 594.20 | 594.20 | 186,983 |
| 08 Jan 2024 | 590.40 | 596.40 | 580.20 | 596.40 | 596.40 | 130,926 |
| 05 Jan 2024 | 587.20 | 595.00 | 587.00 | 591.00 | 591.00 | 169,759 |
| 04 Jan 2024 | 577.00 | 589.40 | 577.00 | 588.60 | 588.60 | 191,044 |
| 03 Jan 2024 | 563.40 | 575.20 | 563.40 | 575.00 | 575.00 | 226,862 |
| 02 Jan 2024 | 569.20 | 573.60 | 561.40 | 564.40 | 564.40 | 121,752 |
| 29 Dec 2023 | 563.80 | 569.20 | 562.40 | 569.20 | 569.20 | 115,239 |
| 28 Dec 2023 | 557.40 | 563.20 | 554.40 | 562.40 | 562.40 | 131,990 |
| 27 Dec 2023 | 538.00 | 561.60 | 538.00 | 558.20 | 558.20 | 187,862 |
| 22 Dec 2023 | 535.80 | 540.80 | 528.20 | 538.00 | 538.00 | 393,884 |
| 21 Dec 2023 | 556.00 | 561.20 | 552.80 | 556.00 | 556.00 | 107,303 |
| 20 Dec 2023 | 571.80 | 571.80 | 548.60 | 558.20 | 558.20 | 316,162 |
| 19 Dec 2023 | 567.00 | 573.20 | 563.20 | 571.00 | 571.00 | 181,459 |
| 18 Dec 2023 | 562.00 | 569.80 | 559.20 | 568.00 | 568.00 | 189,270 |
| 15 Dec 2023 | 578.20 | 579.80 | 564.40 | 565.80 | 565.80 | 594,599 |
| 14 Dec 2023 | 576.20 | 583.40 | 566.60 | 579.80 | 579.80 | 252,120 |
| 13 Dec 2023 | 580.40 | 580.40 | 571.00 | 575.60 | 575.60 | 156,885 |
| 12 Dec 2023 | 584.60 | 590.20 | 579.40 | 580.00 | 580.00 | 119,524 |
| 11 Dec 2023 | 580.20 | 584.40 | 575.60 | 583.80 | 583.80 | 107,025 |
| 08 Dec 2023 | 583.40 | 583.40 | 575.80 | 580.40 | 580.40 | 123,939 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.