UK markets closed

SalMar ASA (SALRY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
17.65+0.31 (+1.79%)
At close: 03:32PM EDT
Time period:
10 Aug 2021 - 10 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 Aug 202217.2717.6517.2717.6517.6511,351
09 Aug 202217.6817.6817.2317.3417.3417,300
08 Aug 202217.7117.7417.4017.7417.743,100
05 Aug 202217.4417.9817.4317.9817.982,300
04 Aug 202217.7518.1117.7518.1118.11500
03 Aug 202217.7018.0517.6718.0518.052,200
02 Aug 202218.1718.3918.1018.3918.391,600
01 Aug 202217.9818.3917.9418.3918.393,300
29 Jul 202217.6917.8817.6917.8817.88800
28 Jul 202217.3217.5717.3217.5717.57500
27 Jul 202217.6218.0017.3017.5017.508,400
26 Jul 202217.2417.2416.9216.9216.925,700
25 Jul 202217.0017.3216.9917.3217.324,500
22 Jul 202216.9817.3516.8816.8816.882,800
21 Jul 202216.7317.1516.6516.6516.654,500
20 Jul 202217.1317.2917.0817.2917.2928,000
19 Jul 202217.0217.2016.8416.8416.842,600
18 Jul 202216.6816.8216.4916.8216.8259,600
15 Jul 202216.7316.7316.3616.7316.732,500
14 Jul 202216.1616.4116.0016.1716.173,900
13 Jul 202216.7117.0116.6117.0117.015,600
12 Jul 202217.2817.2817.1117.2817.283,100
11 Jul 202217.6017.7917.4817.4817.484,300
08 Jul 202217.3317.6517.2617.4517.455,100
07 Jul 202217.9517.9517.6317.9417.948,100
06 Jul 202217.1617.5717.1617.5717.5745,400
05 Jul 202217.3417.6817.3417.4817.486,200
01 Jul 202217.1617.4716.8117.4717.474,600
30 Jun 202217.4717.7617.4717.7617.761,200
29 Jun 202217.0417.3716.5716.9516.9515,600
28 Jun 202217.2117.7116.6517.5017.5050,100
27 Jun 202216.9517.4916.7216.7316.7314,500
24 Jun 202216.8316.8916.6016.6016.605,400
23 Jun 202216.8016.8016.4516.4516.4539,400
22 Jun 202216.4016.7816.3616.4516.458,100
21 Jun 202217.2717.7117.2317.7117.718,800
17 Jun 202217.6717.8217.5817.5817.5813,400
16 Jun 202217.1717.6517.1717.6517.658,000
15 Jun 202217.2917.9017.0717.9017.908,100
14 Jun 202216.7916.9616.7816.9616.967,000
13 Jun 202216.9817.3716.9817.1917.192,500
10 Jun 202218.0318.0318.0318.0318.03-
09 Jun 202218.0318.0318.0318.0318.03400
09 Jun 20220.556 Dividend
08 Jun 202218.0018.2618.0018.0617.504,200
07 Jun 202218.4018.9018.4018.9018.321,700
06 Jun 202218.7118.7118.7118.7118.13300
03 Jun 202218.5418.5418.3118.3117.754,600
02 Jun 202218.6518.6518.6518.6518.084,500
01 Jun 202218.6818.7518.2718.5617.995,000
31 May 202218.5518.5518.5518.5517.98600
27 May 202218.3718.3718.2018.2017.64800
26 May 202218.8019.9018.8019.9019.29500
25 May 202218.9518.9518.9518.9518.37100
24 May 202218.9218.9218.9218.9218.33400
23 May 202218.5618.6518.4218.6518.082,600
20 May 202218.0018.0518.0018.0517.49800
19 May 202217.4117.6817.4117.6817.141,200
18 May 202217.3617.3617.3617.3616.83500
17 May 202217.3818.0117.0618.0117.462,200
16 May 202217.2817.4417.2817.3816.842,500
13 May 202216.8516.8516.8516.8516.333,000
12 May 202217.1717.1716.8916.8916.372,500
11 May 202218.1018.1018.1018.1017.54-
10 May 202218.1018.1018.1018.1017.54600
09 May 202218.1318.1318.1318.1317.57200
06 May 202218.1318.1318.1218.1217.56500
05 May 202218.6818.6818.4218.4517.884,200
04 May 202219.9519.9519.9519.9519.34700
03 May 202220.0020.1620.0020.1619.53500
02 May 202219.6819.6819.6819.6819.07500
29 Apr 202220.7020.7020.7020.7020.06800
28 Apr 202220.5420.8020.5320.8020.161,500
27 Apr 202220.5720.7820.3220.7820.148,000
26 Apr 202220.1720.3720.1720.3719.74400
25 Apr 202220.6520.6520.3720.3719.741,000
22 Apr 202221.4021.4021.4021.4020.74100
21 Apr 202221.1721.1721.1721.1720.52100
20 Apr 202221.0721.1721.0721.1720.521,000
19 Apr 202221.6821.6821.6821.6821.01200
18 Apr 202220.1721.0020.1720.9820.332,700
14 Apr 202220.3121.2420.3120.7720.141,400
13 Apr 202221.0321.0320.6020.6019.973,800
12 Apr 202221.2021.3821.0321.0320.38900
11 Apr 202221.2421.6621.2021.5120.851,400
08 Apr 202220.8721.2020.8721.1420.49500
07 Apr 202220.4520.7520.4520.7520.121,200
06 Apr 202220.7220.7220.4020.7020.062,500
05 Apr 202221.1221.1220.8320.8320.19500
04 Apr 202220.5420.5420.5020.5019.871,500
01 Apr 202220.6520.6520.6520.6520.01100
31 Mar 202219.9320.0019.9320.0019.381,300
30 Mar 202220.6520.6520.6520.6520.01300
29 Mar 202220.0420.0420.0420.0419.42700
28 Mar 202220.0020.2420.0020.2419.622,800
25 Mar 202220.0420.1019.9719.9719.362,500
24 Mar 202219.6819.6819.6819.6819.08300
23 Mar 202219.6819.6819.6819.6819.07700
22 Mar 202219.4519.4519.4519.4518.85500
21 Mar 202219.1819.2019.1019.1018.521,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...