SalMar ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 598.75 | 605.00 | 592.50 | 598.75 | 558.68 | 9,664 |
| 2024-06-07 | 599.50 | 599.50 | 587.00 | 599.25 | 559.15 | 17,371 |
| 2024-06-06 | 618.50 | 628.00 | 618.50 | 627.00 | 552.38 | 3,636 |
| 2024-06-05 | 627.00 | 627.00 | 617.50 | 626.00 | 551.50 | 256,690 |
| 2024-06-04 | 640.50 | 642.00 | 619.00 | 622.50 | 548.42 | 5,626 |
| 2024-06-03 | 640.50 | 644.00 | 638.50 | 640.50 | 564.28 | 10,125 |
| 2024-05-31 | 627.50 | 638.51 | 627.50 | 634.25 | 558.77 | 343,642 |
| 2024-05-30 | 629.50 | 634.50 | 625.00 | 629.50 | 554.58 | 8,005 |
| 2024-05-29 | 651.50 | 651.50 | 633.00 | 634.25 | 558.77 | 19,955 |
| 2024-05-28 | 663.50 | 663.50 | 653.00 | 654.75 | 576.83 | 158,018 |
| 2024-05-24 | 657.25 | 665.00 | 651.50 | 657.25 | 579.03 | 4,860 |
| 2024-05-23 | 662.50 | 668.00 | 660.00 | 662.50 | 583.66 | 5,124 |
| 2024-05-22 | 669.00 | 672.50 | 660.50 | 669.00 | 589.38 | 4,604 |
| 2024-05-21 | 671.75 | 676.00 | 662.00 | 671.75 | 591.81 | 33,340 |
| 2024-05-20 | 668.50 | 668.50 | 668.50 | 668.50 | 588.94 | 0 |
| 2024-05-17 | 668.50 | 668.50 | 668.50 | 668.50 | 588.94 | 0 |
| 2024-05-16 | 667.00 | 672.00 | 655.00 | 668.50 | 588.94 | 6,834 |
| 2024-05-15 | 658.25 | 674.50 | 651.00 | 662.00 | 583.22 | 7,385 |
| 2024-05-14 | 669.50 | 672.50 | 628.00 | 660.00 | 581.46 | 20,473 |
| 2024-05-13 | 676.75 | 678.00 | 664.00 | 676.25 | 595.77 | 8,334 |
| 2024-05-10 | 673.75 | 679.00 | 668.00 | 672.75 | 592.69 | 49,240 |
| 2024-05-09 | 669.50 | 669.50 | 669.50 | 669.50 | 589.82 | 0 |
| 2024-05-08 | 669.50 | 672.50 | 664.00 | 669.50 | 589.82 | 59,861 |
| 2024-05-07 | 658.25 | 669.00 | 657.50 | 669.00 | 589.38 | 62,228 |
| 2024-05-03 | 668.50 | 669.50 | 656.00 | 659.25 | 580.79 | 2,046 |
| 2024-05-02 | 695.00 | 695.00 | 664.00 | 670.25 | 590.49 | 9,515 |
| 2024-05-01 | 695.75 | 695.75 | 695.75 | 695.75 | 612.95 | 0 |
| 2024-04-30 | 695.75 | 703.00 | 695.75 | 695.75 | 612.95 | 13,525 |
| 2024-04-29 | 697.75 | 699.50 | 689.00 | 697.75 | 614.71 | 3,320 |
| 2024-04-26 | 688.00 | 692.00 | 685.98 | 688.00 | 606.12 | 30,814 |
| 2024-04-25 | 666.50 | 687.00 | 662.50 | 685.50 | 603.92 | 60,475 |
| 2024-04-24 | 661.50 | 670.00 | 656.50 | 661.50 | 582.78 | 29,323 |
| 2024-04-23 | 653.25 | 665.00 | 651.00 | 664.50 | 585.42 | 32,298 |
| 2024-04-22 | 654.75 | 658.50 | 648.50 | 654.75 | 576.83 | 41,877 |
| 2024-04-19 | 656.25 | 656.50 | 645.50 | 649.50 | 572.20 | 70,969 |
| 2024-04-18 | 648.50 | 662.50 | 642.50 | 648.00 | 570.88 | 34,106 |
| 2024-04-17 | 664.00 | 667.50 | 658.00 | 664.00 | 584.98 | 17,684 |
| 2024-04-16 | 672.75 | 673.00 | 665.00 | 672.75 | 592.69 | 9,971 |
| 2024-04-15 | 679.25 | 681.50 | 677.50 | 679.25 | 598.41 | 12,577 |
| 2024-04-12 | 680.00 | 683.50 | 667.50 | 678.75 | 597.97 | 11,667 |
| 2024-04-11 | 683.50 | 692.00 | 660.00 | 672.25 | 592.25 | 36,878 |
| 2024-04-10 | 684.00 | 687.50 | 677.00 | 684.00 | 602.60 | 14,157 |
| 2024-04-09 | 683.00 | 683.50 | 678.69 | 683.00 | 601.72 | 11,406 |
| 2024-04-08 | 679.25 | 688.00 | 674.00 | 679.25 | 598.41 | 14,943 |
| 2024-04-05 | 675.75 | 683.50 | 675.50 | 675.75 | 595.33 | 11,014 |
| 2024-04-04 | 672.25 | 679.00 | 667.20 | 672.25 | 592.25 | 11,131 |
| 2024-04-03 | 679.07 | 679.07 | 665.50 | 669.50 | 589.82 | 26,590 |
| 2024-04-02 | 702.50 | 702.50 | 674.50 | 680.00 | 599.08 | 34,712 |
| 2024-03-28 | 714.00 | 715.40 | 714.00 | 714.00 | 629.03 | 1,570 |
| 2024-03-27 | 710.14 | 716.23 | 710.14 | 714.00 | 629.03 | 5,451 |
| 2024-03-26 | 714.00 | 714.00 | 706.00 | 714.00 | 629.03 | 14,058 |
| 2024-03-25 | 708.90 | 718.40 | 705.00 | 708.90 | 624.54 | 17,323 |
| 2024-03-22 | 711.10 | 716.20 | 710.00 | 711.10 | 626.47 | 13,054 |
| 2024-03-21 | 715.40 | 717.20 | 709.80 | 715.40 | 630.26 | 16,663 |
| 2024-03-20 | 702.80 | 716.60 | 702.80 | 712.60 | 627.80 | 10,253 |
| 2024-03-19 | 700.50 | 710.60 | 700.50 | 700.50 | 617.14 | 9,167 |
| 2024-03-18 | 696.00 | 701.60 | 692.40 | 696.00 | 613.17 | 14,618 |
| 2024-03-15 | 698.80 | 699.20 | 689.20 | 689.20 | 607.18 | 19,153 |
| 2024-03-14 | 696.00 | 700.80 | 693.40 | 696.00 | 613.17 | 9,628 |
| 2024-03-13 | 698.60 | 702.60 | 692.40 | 698.60 | 615.46 | 14,824 |
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.