SalMar ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 691.40 | 699.00 | 691.20 | 691.40 | 609.12 | 6,177 |
| 2024-03-11 | 696.00 | 701.80 | 689.80 | 696.00 | 613.17 | 12,883 |
| 2024-03-08 | 694.70 | 700.40 | 693.80 | 694.70 | 612.03 | 17,850 |
| 2024-03-07 | 691.80 | 698.00 | 687.20 | 691.80 | 609.47 | 36,395 |
| 2024-03-06 | 696.20 | 704.20 | 690.00 | 696.20 | 613.35 | 30,447 |
| 2024-03-05 | 685.90 | 699.80 | 679.80 | 696.20 | 613.35 | 28,639 |
| 2024-03-04 | 681.00 | 684.00 | 672.60 | 681.00 | 599.96 | 9,038 |
| 2024-03-01 | 674.20 | 685.40 | 667.60 | 683.80 | 602.42 | 16,809 |
| 2024-02-29 | 655.70 | 673.47 | 652.00 | 665.80 | 586.57 | 147,997 |
| 2024-02-28 | 646.20 | 659.00 | 646.20 | 656.00 | 577.93 | 21,721 |
| 2024-02-27 | 646.50 | 651.40 | 640.00 | 646.50 | 569.56 | 8,714 |
| 2024-02-26 | 644.50 | 650.80 | 642.40 | 644.50 | 567.80 | 5,805 |
| 2024-02-23 | 643.00 | 649.26 | 639.40 | 643.00 | 566.48 | 17,167 |
| 2024-02-22 | 644.30 | 648.00 | 635.20 | 644.10 | 567.45 | 25,438 |
| 2024-02-21 | 634.60 | 644.20 | 633.40 | 643.60 | 567.01 | 11,819 |
| 2024-02-20 | 627.00 | 637.60 | 624.80 | 636.10 | 560.40 | 14,471 |
| 2024-02-19 | 629.30 | 636.20 | 625.80 | 629.30 | 554.41 | 604,724 |
| 2024-02-16 | 610.20 | 633.00 | 606.20 | 627.60 | 552.91 | 13,827 |
| 2024-02-15 | 601.60 | 622.68 | 592.00 | 611.40 | 538.64 | 9,750 |
| 2024-02-14 | 584.80 | 594.40 | 584.80 | 589.90 | 519.70 | 5,817 |
| 2024-02-13 | 581.70 | 584.60 | 578.00 | 581.70 | 512.47 | 323,170 |
| 2024-02-12 | 584.20 | 586.20 | 579.40 | 584.20 | 514.68 | 6,674 |
| 2024-02-09 | 582.50 | 587.60 | 575.20 | 582.50 | 513.18 | 20,334 |
| 2024-02-08 | 601.20 | 602.00 | 582.60 | 583.50 | 514.06 | 14,358 |
| 2024-02-07 | 605.90 | 610.60 | 601.00 | 605.90 | 533.79 | 59,968 |
| 2024-02-06 | 601.00 | 606.60 | 596.40 | 601.00 | 529.48 | 10,223 |
| 2024-02-05 | 593.20 | 604.40 | 588.00 | 602.40 | 530.71 | 6,289 |
| 2024-02-02 | 593.00 | 596.80 | 583.20 | 593.00 | 522.43 | 19,388 |
| 2024-02-01 | 586.20 | 586.20 | 579.80 | 580.50 | 511.42 | 180,360 |
| 2024-01-31 | 585.20 | 587.20 | 580.80 | 585.20 | 515.56 | 12,618 |
| 2024-01-30 | 582.90 | 589.60 | 579.00 | 582.90 | 513.53 | 40,670 |
| 2024-01-29 | 576.40 | 582.69 | 573.40 | 576.40 | 507.80 | 69,506 |
| 2024-01-26 | 579.60 | 583.60 | 568.20 | 571.00 | 503.05 | 89,043 |
| 2024-01-25 | 597.90 | 600.00 | 563.40 | 577.40 | 508.69 | 56,468 |
| 2024-01-24 | 597.10 | 600.60 | 591.00 | 597.10 | 526.04 | 68,559 |
| 2024-01-23 | 608.94 | 608.94 | 595.00 | 599.50 | 528.16 | 15,925 |
| 2024-01-22 | 611.20 | 612.00 | 606.60 | 611.20 | 538.46 | 11,967 |
| 2024-01-19 | 603.00 | 613.40 | 603.00 | 610.60 | 537.93 | 18,194 |
| 2024-01-18 | 585.60 | 601.00 | 583.40 | 594.60 | 523.84 | 57,016 |
| 2024-01-17 | 585.80 | 586.20 | 580.40 | 585.80 | 516.09 | 26,334 |
| 2024-01-16 | 586.00 | 588.00 | 580.40 | 586.00 | 516.26 | 24,987 |
| 2024-01-15 | 583.10 | 585.60 | 577.80 | 583.10 | 513.71 | 19,134 |
| 2024-01-12 | 578.60 | 587.40 | 573.40 | 587.00 | 517.14 | 36,611 |
| 2024-01-11 | 585.80 | 589.00 | 570.60 | 576.60 | 507.98 | 62,325 |
| 2024-01-10 | 591.30 | 597.80 | 577.40 | 581.90 | 512.65 | 106,453 |
| 2024-01-09 | 595.00 | 600.80 | 591.60 | 595.00 | 524.19 | 50,716 |
| 2024-01-08 | 590.30 | 596.40 | 582.00 | 590.10 | 519.87 | 142,298 |
| 2024-01-05 | 587.80 | 593.80 | 587.14 | 587.80 | 517.85 | 21,533 |
| 2024-01-04 | 578.20 | 589.60 | 578.20 | 586.80 | 516.97 | 18,525 |
| 2024-01-03 | 563.46 | 574.99 | 563.46 | 571.40 | 503.40 | 23,908 |
| 2024-01-02 | 568.80 | 572.60 | 561.80 | 568.80 | 501.11 | 13,254 |
| 2023-12-29 | 563.40 | 569.20 | 563.20 | 563.40 | 496.35 | 12,187 |
| 2023-12-28 | 558.10 | 563.00 | 554.60 | 558.10 | 491.68 | 8,104 |
| 2023-12-27 | 540.50 | 561.20 | 540.00 | 556.10 | 489.92 | 18,258 |
| 2023-12-22 | 536.60 | 540.40 | 523.20 | 536.60 | 472.74 | 30,038 |
| 2023-12-21 | 556.90 | 561.20 | 554.00 | 556.90 | 490.62 | 10,549 |
| 2023-12-20 | 570.20 | 571.00 | 549.00 | 553.40 | 487.54 | 32,094 |
| 2023-12-19 | 567.30 | 572.60 | 564.40 | 567.30 | 499.79 | 10,357 |
| 2023-12-18 | 562.20 | 569.80 | 560.00 | 562.20 | 495.29 | 14,292 |
| 2023-12-15 | 578.60 | 579.00 | 564.60 | 569.60 | 501.81 | 36,937 |
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.