SalMar ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 559.25 | 567.00 | 510.00 | 567.00 | 567.00 | 1 |
| 2026-10-19 | 562.00 | 562.00 | 510.00 | 562.00 | 562.00 | 3 |
| 2026-10-16 | 548.00 | 548.00 | 510.00 | 548.00 | 548.00 | 5 |
| 2026-10-15 | 549.00 | 554.00 | 549.00 | 552.21 | 552.21 | 5,782 |
| 2026-10-14 | 552.50 | 552.50 | 547.00 | 551.00 | 551.00 | 4,977 |
| 2026-10-13 | 541.00 | 556.50 | 541.00 | 552.50 | 552.50 | 2,667 |
| 2026-10-12 | 552.00 | 552.00 | 546.00 | 546.00 | 546.00 | 225 |
| 2026-10-09 | 551.25 | 554.00 | 541.50 | 549.50 | 549.50 | 17,359 |
| 2026-10-08 | 552.75 | 552.75 | 548.50 | 552.75 | 552.75 | 4,100 |
| 2026-10-07 | 562.50 | 562.50 | 553.25 | 553.25 | 553.25 | 1,075 |
| 2026-10-06 | 567.00 | 587.00 | 567.00 | 577.00 | 577.00 | 5,464 |
| 2026-10-05 | 573.25 | 575.25 | 567.25 | 567.50 | 567.50 | 2,748 |
| 2026-10-02 | 586.50 | 586.50 | 575.50 | 578.75 | 578.75 | 13,504 |
| 2026-10-01 | 568.00 | 575.00 | 564.00 | 568.00 | 568.00 | 13,453 |
| 2026-09-30 | 581.00 | 586.50 | 572.25 | 572.25 | 572.25 | 18,757 |
| 2026-09-29 | 584.50 | 589.00 | 580.50 | 582.00 | 582.00 | 4,632 |
| 2026-09-28 | 581.00 | 592.00 | 574.50 | 590.75 | 590.75 | 1,771 |
| 2026-09-25 | 559.50 | 583.00 | 559.50 | 577.25 | 577.25 | 22,512 |
| 2026-09-24 | 558.75 | 562.00 | 558.00 | 558.75 | 558.75 | 5,564 |
| 2026-09-23 | 549.75 | 561.50 | 549.75 | 554.25 | 554.25 | 29,014 |
| 2026-09-22 | 529.38 | 541.50 | 529.38 | 541.00 | 541.00 | 1,474 |
| 2026-09-21 | 541.00 | 541.00 | 530.75 | 531.50 | 531.50 | 2,528 |
| 2026-09-18 | 556.25 | 557.00 | 548.00 | 548.00 | 548.00 | 9,879 |
| 2026-09-17 | 562.50 | 565.58 | 560.50 | 562.50 | 562.50 | 10,105 |
| 2026-09-16 | 557.25 | 562.25 | 555.50 | 557.25 | 557.25 | 4,823 |
| 2026-09-15 | 569.00 | 569.00 | 560.00 | 561.87 | 561.87 | 13,132 |
| 2026-09-14 | 578.25 | 579.50 | 572.00 | 575.85 | 575.85 | 14,394 |
| 2026-09-11 | 572.00 | 584.00 | 572.00 | 576.75 | 576.75 | 17,680 |
| 2026-09-10 | 571.25 | 572.25 | 559.00 | 563.00 | 563.00 | 5,263 |
| 2026-09-09 | 556.25 | 571.50 | 555.00 | 570.75 | 570.75 | 13,873 |
| 2026-09-08 | 550.00 | 562.00 | 550.00 | 559.52 | 559.52 | 12,009 |
| 2026-09-07 | 549.00 | 558.00 | 548.50 | 550.42 | 550.42 | 6,330 |
| 2026-09-04 | 552.75 | 557.00 | 547.25 | 552.75 | 552.75 | 9,424 |
| 2026-09-03 | 561.50 | 562.00 | 554.00 | 561.00 | 561.00 | 9,485 |
| 2026-09-02 | 572.00 | 572.00 | 559.50 | 566.00 | 566.00 | 5,889 |
| 2026-09-01 | 572.75 | 573.50 | 561.00 | 573.50 | 573.50 | 17,942 |
| 2026-08-28 | 575.25 | 581.00 | 575.00 | 575.25 | 575.25 | 48,272 |
| 2026-08-27 | 578.00 | 578.00 | 571.58 | 571.75 | 571.75 | 10,593 |
| 2026-08-26 | 556.50 | 579.00 | 556.50 | 579.00 | 579.00 | 46,804 |
| 2026-08-25 | 543.50 | 550.00 | 543.50 | 547.61 | 547.61 | 18,635 |
| 2026-08-24 | 534.50 | 534.50 | 530.00 | 533.31 | 533.31 | 13,360 |
| 2026-08-21 | 512.20 | 528.50 | 509.50 | 527.50 | 527.50 | 6,490 |
| 2026-08-20 | 510.85 | 514.50 | 503.50 | 503.60 | 503.60 | 16,233 |
| 2026-08-19 | 506.00 | 513.50 | 506.00 | 512.30 | 512.30 | 8,497 |
| 2026-08-18 | 511.75 | 513.00 | 508.00 | 511.77 | 511.77 | 9,077 |
| 2026-08-17 | 517.50 | 517.50 | 511.50 | 511.50 | 511.50 | 1,936 |
| 2026-08-14 | 515.00 | 524.50 | 515.00 | 516.75 | 516.75 | 3,666 |
| 2026-08-13 | 527.25 | 527.25 | 512.00 | 525.00 | 525.00 | 25,149 |
| 2026-08-12 | 534.25 | 541.77 | 533.00 | 533.25 | 533.25 | 69,627 |
| 2026-08-11 | 528.00 | 533.50 | 528.00 | 530.76 | 530.76 | 52,578 |
| 2026-08-10 | 524.00 | 529.00 | 522.76 | 525.85 | 525.85 | 13,787 |
| 2026-08-07 | 513.25 | 527.00 | 508.50 | 520.50 | 520.50 | 2,757 |
| 2026-08-06 | 509.50 | 523.50 | 509.50 | 515.75 | 515.75 | 8,372 |
| 2026-08-05 | 509.85 | 510.50 | 498.80 | 501.70 | 501.70 | 7,441 |
| 2026-08-04 | 520.00 | 520.00 | 511.00 | 513.00 | 513.00 | 3,055 |
| 2026-08-03 | 512.00 | 525.50 | 512.00 | 518.36 | 518.36 | 7,497 |
| 2026-07-31 | 520.50 | 520.50 | 515.06 | 520.50 | 520.50 | 9,315 |
| 2026-07-30 | 517.00 | 524.00 | 517.00 | 517.25 | 517.25 | 5,150 |
| 2026-07-29 | 522.50 | 524.50 | 513.50 | 515.25 | 515.25 | 15,522 |
| 2026-07-28 | 516.50 | 524.50 | 516.50 | 520.45 | 520.45 | 11,721 |
Page 1 of 3 · 128 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-23 | 10.0000 NOK |
| 2025-06-19 | 22.0000 NOK |
| 2024-06-07 | 35.0000 NOK |
| 2023-06-09 | 20.0000 NOK |
| 2022-06-09 | 20.0000 NOK |
| 2021-06-09 | 20.0000 NOK |
| 2020-12-07 | 13.0000 NOK |
| 2019-06-06 | 23.0000 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.