SalMar ASA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	560.80	565.20	557.00	560.80	494.06	29,512
2023-09-20	565.10	567.60	557.60	565.10	497.85	19,628
2023-09-19	561.60	566.40	557.20	561.60	494.77	25,149
2023-09-18	549.20	563.20	549.20	556.90	490.62	23,450
2023-09-15	558.50	560.60	552.00	558.50	492.03	17,179
2023-09-14	552.00	558.00	552.00	555.80	489.66	19,170
2023-09-13	542.70	546.80	542.00	542.70	478.11	17,637
2023-09-12	536.20	543.40	536.20	536.20	472.39	1,027,369
2023-09-11	527.50	538.80	526.42	535.70	471.95	17,057
2023-09-08	526.10	531.60	524.00	526.10	463.49	27,966
2023-09-07	526.70	533.80	524.80	526.30	463.67	49,714
2023-09-06	537.20	542.40	524.00	529.20	466.22	31,615
2023-09-05	521.00	524.00	520.00	521.00	459.00	24,619
2023-09-04	522.40	526.00	520.90	522.40	460.23	18,055
2023-09-01	518.70	526.90	516.80	526.90	464.20	33,883
2023-08-31	516.10	516.10	516.10	516.10	454.68	69,598
2023-08-30	514.00	520.40	514.00	520.40	458.47	18,887
2023-08-29	504.65	511.08	503.00	504.65	444.59	24,250
2023-08-25	494.10	501.20	492.00	500.95	441.33	45,050
2023-08-24	495.85	503.60	479.00	498.00	438.73	111,001
2023-08-23	473.50	487.70	472.40	480.10	422.96	81,683
2023-08-22	477.50	480.00	472.60	477.50	420.67	14,948
2023-08-21	473.90	484.70	473.90	480.30	423.14	88,800
2023-08-18	484.10	484.10	468.50	469.20	413.36	24,544
2023-08-17	483.85	487.50	480.80	483.85	426.27	35,152
2023-08-16	477.60	485.10	472.50	482.85	425.39	17,070
2023-08-15	474.55	484.00	473.00	473.90	417.50	39,874
2023-08-14	468.30	475.70	468.30	473.00	416.71	29,251
2023-08-11	460.70	470.40	460.70	465.70	410.28	76,120
2023-08-10	460.30	464.40	450.30	459.55	404.86	31,554
2023-08-09	457.90	464.70	455.60	464.40	409.13	25,725
2023-08-08	457.10	460.10	453.70	457.10	402.70	26,735
2023-08-07	460.90	463.20	454.10	454.15	400.10	313,399
2023-08-04	461.50	461.50	451.50	460.80	405.96	17,241
2023-08-03	461.40	462.20	457.10	461.40	406.49	19,603
2023-08-02	469.00	473.90	461.90	462.05	407.06	22,670
2023-08-01	467.15	470.80	462.70	467.15	411.56	23,555
2023-07-31	460.70	470.90	460.70	465.60	410.19	25,135
2023-07-28	459.45	462.60	452.10	459.15	404.51	11,348
2023-07-27	453.50	461.90	452.30	460.20	405.43	50,624
2023-07-26	447.35	456.50	446.80	447.35	394.11	27,703
2023-07-25	449.10	449.10	441.70	442.75	390.06	30,401
2023-07-24	452.90	456.60	449.10	452.90	399.00	14,955
2023-07-21	453.50	457.50	451.80	453.50	399.53	33,259
2023-07-20	445.00	455.00	445.00	452.50	398.65	48,986
2023-07-19	440.00	447.30	433.70	445.60	392.57	26,071
2023-07-18	423.59	431.80	423.59	429.50	378.39	13,905
2023-07-17	435.51	435.51	425.24	428.00	377.06	12,128
2023-07-14	442.01	450.50	442.01	447.75	394.46	14,385
2023-07-13	441.30	449.87	440.80	447.45	394.20	27,432
2023-07-12	434.95	442.60	429.50	441.70	389.13	23,917
2023-07-11	424.40	429.30	420.54	424.40	373.89	27,954
2023-07-10	423.75	429.40	419.20	423.75	373.32	61,726
2023-07-07	432.30	432.30	422.00	427.75	376.84	22,737
2023-07-06	430.05	435.60	430.05	430.05	378.87	23,302
2023-07-05	435.35	439.30	428.20	435.55	383.72	21,942
2023-07-04	432.20	440.90	431.90	438.65	386.45	30,044
2023-07-03	433.90	434.00	425.30	433.70	382.09	19,159
2023-06-30	434.15	436.50	429.00	434.15	382.48	30,796
2023-06-29	427.25	435.40	424.60	433.40	381.82	43,175

← NewerPage 14 of 22 · 1,261 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.