SalMar ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 541.00 | 541.50 | 530.50 | 532.75 | 497.10 | 48,516 |
| 2024-09-02 | 549.50 | 550.00 | 542.00 | 549.50 | 512.73 | 28,308 |
| 2024-08-30 | 548.00 | 553.00 | 546.50 | 548.00 | 511.33 | 23,026 |
| 2024-08-29 | 562.50 | 565.00 | 549.50 | 553.75 | 516.69 | 12,144 |
| 2024-08-28 | 578.25 | 579.00 | 568.50 | 570.25 | 532.09 | 5,518 |
| 2024-08-27 | 583.00 | 586.50 | 576.00 | 583.00 | 543.98 | 6,033 |
| 2024-08-23 | 580.50 | 587.00 | 576.50 | 580.50 | 541.65 | 14,740 |
| 2024-08-22 | 589.00 | 589.00 | 582.00 | 588.50 | 549.12 | 7,118 |
| 2024-08-21 | 596.25 | 599.00 | 584.00 | 595.25 | 555.41 | 22,161 |
| 2024-08-20 | 619.25 | 619.50 | 593.50 | 594.75 | 554.95 | 21,576 |
| 2024-08-19 | 631.25 | 638.50 | 631.25 | 631.25 | 589.01 | 6,915 |
| 2024-08-16 | 638.75 | 639.50 | 632.00 | 638.75 | 596.00 | 5,241 |
| 2024-08-15 | 646.00 | 646.00 | 638.00 | 646.00 | 602.77 | 12,287 |
| 2024-08-14 | 641.00 | 645.00 | 635.50 | 641.00 | 598.10 | 5,666 |
| 2024-08-13 | 639.25 | 642.00 | 632.00 | 639.25 | 596.47 | 9,947 |
| 2024-08-12 | 628.50 | 630.50 | 626.00 | 628.50 | 586.44 | 7,718 |
| 2024-08-09 | 625.00 | 632.00 | 623.00 | 625.00 | 583.17 | 6,983 |
| 2024-08-08 | 609.00 | 622.50 | 609.00 | 617.25 | 575.94 | 7,124 |
| 2024-08-07 | 596.50 | 611.50 | 596.50 | 604.00 | 563.58 | 3,950 |
| 2024-08-06 | 590.25 | 598.50 | 585.00 | 590.25 | 550.75 | 11,205 |
| 2024-08-05 | 584.00 | 591.50 | 577.00 | 583.50 | 544.45 | 16,395 |
| 2024-08-02 | 622.00 | 622.00 | 603.00 | 610.25 | 569.41 | 59,106 |
| 2024-08-01 | 631.25 | 634.00 | 619.00 | 626.50 | 584.57 | 2,212 |
| 2024-07-31 | 618.25 | 631.50 | 617.00 | 627.00 | 585.04 | 9,840 |
| 2024-07-30 | 607.00 | 615.50 | 606.50 | 615.25 | 574.08 | 4,076 |
| 2024-07-29 | 593.25 | 604.50 | 592.00 | 601.50 | 561.25 | 4,309 |
| 2024-07-26 | 588.50 | 596.50 | 588.50 | 588.50 | 549.12 | 3,706 |
| 2024-07-25 | 582.50 | 588.50 | 577.00 | 582.50 | 543.52 | 16,527 |
| 2024-07-24 | 584.50 | 584.50 | 578.50 | 579.25 | 540.49 | 7,179 |
| 2024-07-23 | 583.00 | 585.00 | 575.00 | 583.00 | 543.98 | 7,317 |
| 2024-07-22 | 581.50 | 585.00 | 577.50 | 581.50 | 542.59 | 13,221 |
| 2024-07-19 | 580.50 | 581.50 | 566.50 | 580.50 | 541.65 | 5,418 |
| 2024-07-18 | 571.75 | 579.50 | 571.75 | 571.75 | 533.49 | 775 |
| 2024-07-17 | 562.00 | 571.50 | 562.00 | 570.25 | 532.09 | 1,730 |
| 2024-07-16 | 563.50 | 563.50 | 556.75 | 556.75 | 519.49 | 1,974 |
| 2024-07-15 | 564.50 | 567.00 | 560.50 | 564.50 | 526.72 | 4,342 |
| 2024-07-12 | 565.50 | 565.50 | 557.00 | 558.25 | 520.89 | 3,315 |
| 2024-07-11 | 570.25 | 571.50 | 556.50 | 562.00 | 524.39 | 5,353 |
| 2024-07-10 | 573.75 | 576.00 | 566.00 | 573.75 | 535.35 | 2,055 |
| 2024-07-09 | 570.25 | 574.00 | 554.50 | 570.25 | 532.09 | 4,490 |
| 2024-07-08 | 563.00 | 574.73 | 563.00 | 570.25 | 532.09 | 1,868 |
| 2024-07-05 | 557.00 | 564.00 | 557.00 | 561.00 | 523.46 | 3,537 |
| 2024-07-04 | 554.25 | 558.00 | 551.00 | 554.25 | 517.16 | 2,018 |
| 2024-07-03 | 560.50 | 563.50 | 553.00 | 560.50 | 522.99 | 5,614 |
| 2024-07-02 | 553.75 | 558.50 | 544.50 | 552.75 | 515.76 | 8,482 |
| 2024-07-01 | 564.00 | 566.50 | 552.50 | 555.75 | 518.56 | 8,123 |
| 2024-06-28 | 557.25 | 564.50 | 550.50 | 557.25 | 519.96 | 5,973 |
| 2024-06-27 | 583.50 | 588.00 | 561.50 | 565.50 | 527.66 | 7,145 |
| 2024-06-26 | 596.25 | 596.50 | 584.00 | 586.50 | 547.25 | 18,879 |
| 2024-06-25 | 605.00 | 605.00 | 587.50 | 588.00 | 548.65 | 4,001 |
| 2024-06-24 | 598.75 | 608.00 | 594.00 | 598.75 | 558.68 | 2,234 |
| 2024-06-21 | 602.50 | 606.00 | 600.00 | 602.50 | 562.18 | 3,052 |
| 2024-06-20 | 603.50 | 606.00 | 599.00 | 603.50 | 563.11 | 1,578 |
| 2024-06-19 | 607.50 | 610.00 | 604.50 | 607.50 | 566.85 | 68,003 |
| 2024-06-18 | 606.00 | 613.50 | 605.50 | 605.50 | 564.98 | 3,527 |
| 2024-06-17 | 608.00 | 612.00 | 603.50 | 608.00 | 567.31 | 117,273 |
| 2024-06-14 | 598.00 | 608.00 | 598.00 | 603.50 | 563.11 | 9,859 |
| 2024-06-13 | 585.50 | 598.00 | 585.50 | 592.25 | 552.62 | 8,401 |
| 2024-06-12 | 588.50 | 590.50 | 585.00 | 588.50 | 549.12 | 1,708 |
| 2024-06-11 | 596.50 | 596.50 | 585.00 | 585.00 | 545.85 | 16,980 |
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.