UK markets open in 59 minutes

SalMar ASA (SALRY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
8.87+0.32 (+3.74%)
At close: 03:59PM EST
Time period:
09 Dec 2021 - 09 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 20228.718.878.718.878.874,900
07 Dec 20228.548.578.478.558.551,900
06 Dec 20228.478.568.438.498.492,700
05 Dec 20228.798.808.588.588.584,200
02 Dec 20228.758.838.728.838.8327,500
01 Dec 20228.938.958.838.898.899,500
30 Nov 20228.628.768.628.768.763,200
29 Nov 20228.318.318.278.318.311,300
28 Nov 20228.448.528.418.448.442,500
25 Nov 20228.538.538.538.538.531,800
23 Nov 20228.218.218.208.208.201,500
22 Nov 20228.028.047.988.048.045,900
21 Nov 20228.108.208.108.138.134,800
18 Nov 20228.388.428.298.428.421,700
17 Nov 20228.638.778.638.778.771,700
16 Nov 20228.938.968.888.888.883,900
15 Nov 20228.578.578.448.488.4813,800
14 Nov 20228.428.488.408.488.485,900
11 Nov 20228.478.518.448.448.445,400
10 Nov 20228.238.238.188.188.18900
09 Nov 20228.048.057.928.008.0016,000
08 Nov 20228.128.268.048.268.262,700
07 Nov 20228.028.098.018.038.0313,300
04 Nov 20227.998.167.998.058.0511,300
03 Nov 20227.878.047.877.977.9739,400
02 Nov 20228.148.247.917.917.9126,800
01 Nov 20228.228.228.048.048.0412,100
31 Oct 20228.338.688.278.608.6019,900
28 Oct 20227.898.007.847.897.8914,800
27 Oct 20228.068.108.068.108.101,800
26 Oct 20228.048.248.048.158.152,300
25 Oct 20227.517.557.497.497.494,300
24 Oct 20227.297.367.297.327.323,400
21 Oct 20227.417.457.367.387.381,600
20 Oct 20227.457.557.457.537.532,500
19 Oct 20227.517.557.487.487.4811,400
18 Oct 20227.607.657.537.657.652,200
17 Oct 20227.937.937.827.837.832,100
14 Oct 20227.437.437.277.277.278,800
13 Oct 20227.557.627.547.627.622,200
12 Oct 20227.507.517.457.457.452,900
11 Oct 20227.727.857.507.617.614,400
10 Oct 20227.797.797.637.757.753,500
07 Oct 20227.537.547.447.537.5329,300
06 Oct 20227.827.827.777.777.773,500
05 Oct 20228.028.057.858.048.0410,500
04 Oct 20228.528.638.478.628.6246,500
03 Oct 20229.169.469.169.409.407,400
30 Sept 20228.748.748.288.288.286,600
29 Sept 20228.468.748.468.748.7414,600
28 Sept 20228.818.928.658.828.8210,100
27 Sept 202212.7812.7812.3912.5012.5059,600
26 Sept 202213.2013.2612.9813.1513.1536,600
23 Sept 202213.6313.7513.5413.5413.547,300
22 Sept 202214.3114.5014.0214.3514.355,600
21 Sept 202214.3915.0314.1714.1714.1712,400
20 Sept 202214.4814.8014.2714.2814.2810,800
19 Sept 202214.8115.0014.6414.8314.834,600
16 Sept 202215.0815.2514.6114.7014.707,300
15 Sept 202215.2315.5915.0815.5915.595,100
14 Sept 202215.6015.8115.5515.7515.753,000
13 Sept 202215.7215.9915.4715.7315.7318,800
12 Sept 202216.2016.4915.9416.4916.491,900
09 Sept 202215.7716.0315.7016.0016.0024,200
08 Sept 202215.2915.4215.1515.4215.4238,700
07 Sept 202215.3515.5615.1915.3115.3115,600
06 Sept 202216.0016.0015.6615.7815.7826,900
02 Sept 202216.3316.6716.0616.0616.066,400
01 Sept 202216.4416.6716.1416.1416.147,200
31 Aug 202216.5916.8016.4416.8016.8011,400
30 Aug 202216.7217.0216.4616.7416.7411,500
29 Aug 202216.2916.7016.1616.7016.703,800
26 Aug 202216.9017.4116.5817.4117.412,500
25 Aug 202216.9917.4716.9917.4717.47900
24 Aug 202217.4417.4416.9017.4417.442,500
23 Aug 202217.5117.6417.3317.6417.641,900
22 Aug 202217.5417.8517.5417.5417.545,700
19 Aug 202218.0518.0518.0518.0518.05400
18 Aug 202217.5817.7517.3117.7517.752,300
17 Aug 202217.4417.7517.3617.7517.751,000
16 Aug 202217.3717.4917.2117.4917.493,500
15 Aug 202217.4317.5517.2017.2017.202,000
12 Aug 202217.3917.7417.3917.7417.742,100
11 Aug 202217.8417.9517.7817.9517.952,300
10 Aug 202217.2717.6517.2717.6517.6511,400
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...