SalMar ASA (SALM.OL)
Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
At close: 04:26PM CEST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 601.00 | 605.50 | 598.00 | 602.50 | 602.50 | 222,701 |
| 20 Jun 2024 | 604.00 | 607.00 | 598.50 | 604.00 | 604.00 | 112,205 |
| 19 Jun 2024 | 606.50 | 610.00 | 604.00 | 604.00 | 604.00 | 122,861 |
| 18 Jun 2024 | 608.00 | 614.00 | 604.00 | 607.00 | 607.00 | 116,931 |
| 17 Jun 2024 | 606.50 | 612.50 | 603.00 | 606.00 | 606.00 | 126,810 |
| 14 Jun 2024 | 594.00 | 610.00 | 594.00 | 605.00 | 605.00 | 166,500 |
| 13 Jun 2024 | 584.00 | 599.00 | 583.00 | 595.50 | 595.50 | 161,269 |
| 12 Jun 2024 | 589.00 | 590.50 | 584.00 | 585.00 | 585.00 | 104,232 |
| 11 Jun 2024 | 593.50 | 596.00 | 585.50 | 589.00 | 589.00 | 172,245 |
| 10 Jun 2024 | 599.00 | 601.50 | 592.50 | 593.00 | 593.00 | 109,079 |
| 07 Jun 2024 | 591.00 | 601.00 | 591.00 | 601.00 | 601.00 | 238,464 |
| 07 Jun 2024 | 35 Dividend | |||||
| 06 Jun 2024 | 620.00 | 629.50 | 618.50 | 591.50 | 556.50 | 127,238 |
| 05 Jun 2024 | 627.00 | 627.00 | 617.50 | 619.50 | 582.84 | 151,162 |
| 04 Jun 2024 | 640.50 | 640.50 | 619.50 | 625.00 | 588.02 | 193,429 |
| 03 Jun 2024 | 640.50 | 644.00 | 637.00 | 640.50 | 602.60 | 141,200 |
| 31 May 2024 | 630.00 | 638.50 | 627.50 | 638.50 | 600.72 | 783,957 |
| 30 May 2024 | 631.50 | 635.00 | 625.00 | 629.00 | 591.78 | 168,192 |
| 29 May 2024 | 654.50 | 654.50 | 633.00 | 633.00 | 595.54 | 252,808 |
| 28 May 2024 | 663.50 | 664.50 | 652.00 | 656.00 | 617.18 | 152,624 |
| 27 May 2024 | 657.00 | 666.00 | 653.00 | 662.00 | 622.83 | 69,554 |
| 24 May 2024 | 657.50 | 659.50 | 651.50 | 656.00 | 617.18 | 90,439 |
| 23 May 2024 | 662.50 | 668.00 | 659.00 | 661.00 | 621.89 | 82,610 |
| 22 May 2024 | 668.00 | 669.00 | 660.50 | 663.00 | 623.77 | 91,878 |
| 21 May 2024 | 670.50 | 677.00 | 662.50 | 667.50 | 628.00 | 185,908 |
| 16 May 2024 | 662.00 | 672.00 | 653.50 | 672.00 | 632.24 | 189,734 |
| 15 May 2024 | 657.00 | 674.50 | 656.00 | 661.00 | 621.89 | 213,284 |
| 14 May 2024 | 651.50 | 673.50 | 631.50 | 656.00 | 617.18 | 481,853 |
| 13 May 2024 | 678.00 | 678.00 | 663.50 | 678.00 | 637.88 | 177,467 |
| 10 May 2024 | 672.00 | 679.50 | 668.50 | 677.50 | 637.41 | 282,623 |
| 08 May 2024 | 666.00 | 673.00 | 664.00 | 668.00 | 628.47 | 186,483 |
| 07 May 2024 | 662.00 | 669.50 | 659.50 | 663.50 | 624.24 | 159,889 |
| 06 May 2024 | 660.00 | 668.00 | 657.50 | 661.50 | 622.36 | 115,696 |
| 03 May 2024 | 669.50 | 671.00 | 655.50 | 665.00 | 625.65 | 218,985 |
| 02 May 2024 | 690.00 | 694.00 | 661.50 | 667.00 | 627.53 | 278,056 |
| 30 Apr 2024 | 695.00 | 704.50 | 695.00 | 701.50 | 659.99 | 222,330 |
| 29 Apr 2024 | 693.00 | 700.00 | 689.00 | 694.00 | 652.93 | 122,904 |
| 26 Apr 2024 | 689.00 | 692.50 | 686.00 | 690.00 | 649.17 | 133,891 |
| 25 Apr 2024 | 665.00 | 687.00 | 663.00 | 687.00 | 646.35 | 161,488 |
| 24 Apr 2024 | 661.50 | 670.00 | 657.00 | 668.50 | 628.94 | 83,300 |
| 23 Apr 2024 | 655.00 | 665.00 | 652.50 | 662.50 | 623.30 | 90,090 |
| 22 Apr 2024 | 656.00 | 659.00 | 649.50 | 655.50 | 616.71 | 172,596 |
| 19 Apr 2024 | 650.00 | 656.50 | 645.50 | 652.50 | 613.89 | 166,485 |
| 18 Apr 2024 | 649.00 | 660.50 | 642.50 | 652.50 | 613.89 | 212,997 |
| 17 Apr 2024 | 667.00 | 668.00 | 658.00 | 658.50 | 619.54 | 149,867 |
| 16 Apr 2024 | 672.00 | 675.00 | 664.00 | 667.00 | 627.53 | 149,382 |
| 15 Apr 2024 | 679.50 | 682.00 | 677.50 | 678.00 | 637.88 | 124,738 |
| 12 Apr 2024 | 671.00 | 683.50 | 668.00 | 680.50 | 640.23 | 173,810 |
| 11 Apr 2024 | 679.00 | 680.00 | 660.00 | 678.00 | 637.88 | 233,637 |
| 10 Apr 2024 | 681.00 | 687.50 | 676.50 | 687.50 | 646.82 | 140,180 |
| 09 Apr 2024 | 683.00 | 683.50 | 678.00 | 682.00 | 641.64 | 108,002 |
| 08 Apr 2024 | 678.50 | 687.50 | 678.50 | 682.00 | 641.64 | 114,649 |
| 05 Apr 2024 | 675.00 | 683.00 | 671.00 | 678.50 | 638.35 | 125,417 |
| 04 Apr 2024 | 671.00 | 679.50 | 666.00 | 679.00 | 638.82 | 145,727 |
| 03 Apr 2024 | 680.00 | 681.00 | 665.50 | 671.50 | 631.77 | 216,770 |
| 02 Apr 2024 | 701.00 | 705.50 | 672.50 | 682.50 | 642.12 | 419,997 |
| 27 Mar 2024 | 710.00 | 717.40 | 709.80 | 715.40 | 673.07 | 72,733 |
| 26 Mar 2024 | 707.00 | 711.00 | 705.60 | 710.00 | 667.99 | 113,188 |
| 25 Mar 2024 | 709.00 | 711.00 | 704.00 | 707.20 | 665.35 | 94,109 |
| 22 Mar 2024 | 710.00 | 717.00 | 710.00 | 714.00 | 671.75 | 129,095 |
| 21 Mar 2024 | 715.00 | 717.60 | 707.60 | 713.40 | 671.19 | 148,839 |
| 20 Mar 2024 | 702.20 | 717.00 | 701.40 | 712.20 | 670.06 | 228,346 |
| 19 Mar 2024 | 698.00 | 710.80 | 697.40 | 702.80 | 661.21 | 154,327 |
| 18 Mar 2024 | 695.60 | 702.00 | 692.60 | 697.00 | 655.76 | 107,654 |
| 15 Mar 2024 | 695.00 | 698.00 | 688.60 | 696.60 | 655.38 | 371,583 |
| 14 Mar 2024 | 698.00 | 702.00 | 692.80 | 693.80 | 652.75 | 98,002 |
| 13 Mar 2024 | 698.60 | 700.60 | 694.20 | 700.00 | 658.58 | 106,894 |
| 12 Mar 2024 | 694.00 | 699.20 | 691.00 | 696.60 | 655.38 | 97,177 |
| 11 Mar 2024 | 697.00 | 699.00 | 689.40 | 693.40 | 652.37 | 111,690 |
| 08 Mar 2024 | 694.00 | 700.80 | 693.60 | 697.60 | 656.32 | 135,459 |
| 07 Mar 2024 | 692.00 | 696.20 | 686.80 | 693.40 | 652.37 | 149,966 |
| 06 Mar 2024 | 696.20 | 704.40 | 692.00 | 693.80 | 652.75 | 155,582 |
| 05 Mar 2024 | 685.40 | 699.80 | 684.80 | 694.20 | 653.12 | 140,423 |
| 04 Mar 2024 | 681.40 | 684.20 | 673.00 | 684.00 | 643.53 | 145,772 |
| 01 Mar 2024 | 671.80 | 686.00 | 669.40 | 680.20 | 639.95 | 116,065 |
| 29 Feb 2024 | 656.00 | 673.40 | 653.00 | 673.40 | 633.55 | 801,518 |
| 28 Feb 2024 | 646.20 | 658.80 | 646.20 | 656.20 | 617.37 | 189,330 |
| 27 Feb 2024 | 646.40 | 648.40 | 640.00 | 643.80 | 605.71 | 89,711 |
| 26 Feb 2024 | 645.00 | 652.20 | 644.00 | 646.60 | 608.34 | 82,755 |
| 23 Feb 2024 | 643.40 | 649.60 | 639.00 | 649.20 | 610.79 | 113,550 |
| 22 Feb 2024 | 645.00 | 648.80 | 633.80 | 643.00 | 604.95 | 127,125 |
| 21 Feb 2024 | 636.00 | 644.60 | 633.60 | 643.80 | 605.71 | 112,531 |
| 20 Feb 2024 | 628.60 | 637.40 | 624.00 | 637.20 | 599.50 | 150,957 |
| 19 Feb 2024 | 629.40 | 635.40 | 626.60 | 628.60 | 591.40 | 197,355 |
| 16 Feb 2024 | 610.00 | 634.00 | 609.40 | 632.40 | 594.98 | 200,933 |
| 15 Feb 2024 | 601.20 | 624.80 | 592.00 | 610.00 | 573.91 | 359,867 |
| 14 Feb 2024 | 581.80 | 595.60 | 580.60 | 590.20 | 555.28 | 145,461 |
| 13 Feb 2024 | 581.00 | 584.00 | 577.20 | 580.00 | 545.68 | 128,933 |
| 12 Feb 2024 | 582.80 | 586.20 | 579.20 | 580.80 | 546.43 | 76,512 |
| 09 Feb 2024 | 582.00 | 584.20 | 574.60 | 580.40 | 546.06 | 92,738 |
| 08 Feb 2024 | 601.20 | 601.20 | 582.60 | 584.00 | 549.44 | 135,672 |
| 07 Feb 2024 | 606.80 | 607.60 | 600.40 | 602.40 | 566.76 | 111,730 |
| 06 Feb 2024 | 598.20 | 606.60 | 596.60 | 606.60 | 570.71 | 106,970 |
| 05 Feb 2024 | 592.20 | 604.60 | 591.60 | 598.20 | 562.80 | 117,405 |
| 02 Feb 2024 | 586.00 | 597.00 | 583.00 | 591.60 | 556.59 | 119,495 |
| 01 Feb 2024 | 582.20 | 586.80 | 579.40 | 581.40 | 547.00 | 77,008 |
| 31 Jan 2024 | 586.00 | 587.40 | 580.80 | 584.80 | 550.20 | 134,346 |
| 30 Jan 2024 | 583.00 | 590.00 | 580.60 | 585.00 | 550.38 | 141,507 |
| 29 Jan 2024 | 575.40 | 582.60 | 573.00 | 582.60 | 548.13 | 127,240 |
| 26 Jan 2024 | 580.00 | 580.00 | 567.60 | 575.40 | 541.35 | 221,742 |
| *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.