SalMar ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-13 | 695.50 | 695.50 | 674.00 | 687.00 | 579.94 | 13,654 |
| 2022-07-12 | 712.75 | 714.00 | 695.50 | 703.50 | 593.87 | 37,629 |
| 2022-07-11 | 708.50 | 726.50 | 701.00 | 718.75 | 606.74 | 19,235 |
| 2022-07-08 | 711.75 | 717.00 | 699.00 | 701.00 | 591.75 | 12,917 |
| 2022-07-07 | 697.25 | 713.50 | 691.50 | 707.50 | 597.24 | 31,055 |
| 2022-07-06 | 703.00 | 711.50 | 691.00 | 691.75 | 583.95 | 23,566 |
| 2022-07-05 | 709.00 | 715.50 | 699.50 | 709.00 | 598.51 | 27,748 |
| 2022-07-04 | 687.00 | 713.00 | 686.00 | 707.00 | 596.82 | 23,788 |
| 2022-07-01 | 689.52 | 689.52 | 675.50 | 681.00 | 574.87 | 20,991 |
| 2022-06-30 | 672.00 | 695.50 | 672.00 | 691.75 | 583.95 | 23,926 |
| 2022-06-29 | 675.75 | 683.00 | 669.50 | 675.75 | 570.44 | 34,788 |
| 2022-06-28 | 668.50 | 679.50 | 668.50 | 675.25 | 570.02 | 39,467 |
| 2022-06-27 | 660.00 | 669.00 | 660.00 | 660.00 | 557.14 | 59,366 |
| 2022-06-24 | 668.00 | 671.00 | 657.50 | 658.25 | 555.67 | 12,638 |
| 2022-06-23 | 658.75 | 666.00 | 644.50 | 657.75 | 555.25 | 42,646 |
| 2022-06-22 | 677.00 | 677.00 | 641.50 | 657.25 | 554.82 | 61,370 |
| 2022-06-21 | 708.50 | 714.50 | 676.25 | 676.25 | 570.86 | 47,684 |
| 2022-06-20 | 701.50 | 712.50 | 697.50 | 711.25 | 600.41 | 42,006 |
| 2022-06-17 | 700.00 | 708.00 | 678.50 | 702.50 | 593.02 | 53,324 |
| 2022-06-16 | 696.75 | 702.00 | 680.00 | 686.50 | 579.51 | 374,969 |
| 2022-06-15 | 676.75 | 700.00 | 669.50 | 695.75 | 587.32 | 16,286 |
| 2022-06-14 | 677.25 | 683.00 | 666.50 | 680.00 | 574.03 | 31,721 |
| 2022-06-13 | 669.00 | 677.50 | 658.00 | 668.00 | 563.90 | 13,325 |
| 2022-06-10 | 680.50 | 683.00 | 668.00 | 672.25 | 567.49 | 50,204 |
| 2022-06-09 | 667.50 | 691.00 | 667.50 | 684.50 | 577.83 | 54,977 |
| 2022-06-08 | 708.00 | 708.00 | 681.00 | 686.00 | 562.21 | 27,102 |
| 2022-06-07 | 701.00 | 705.50 | 677.50 | 698.75 | 572.66 | 545,208 |
| 2022-06-06 | 701.50 | 701.50 | 701.50 | 701.50 | 574.91 | 0 |
| 2022-06-01 | 705.50 | 719.00 | 700.00 | 701.50 | 574.91 | 78,855 |
| 2022-05-31 | 691.50 | 710.50 | 691.50 | 696.75 | 571.02 | 405,882 |
| 2022-05-30 | 699.25 | 705.50 | 681.00 | 687.00 | 563.03 | 824,236 |
| 2022-05-27 | 721.00 | 727.00 | 691.50 | 699.25 | 573.07 | 65,590 |
| 2022-05-26 | 721.00 | 721.00 | 721.00 | 721.00 | 590.89 | 0 |
| 2022-05-25 | 723.50 | 729.00 | 719.00 | 721.00 | 590.89 | 121,528 |
| 2022-05-24 | 718.25 | 729.00 | 714.50 | 728.50 | 597.04 | 47,785 |
| 2022-05-23 | 708.00 | 720.00 | 694.50 | 717.25 | 587.82 | 75,983 |
| 2022-05-20 | 689.50 | 709.00 | 689.50 | 707.50 | 579.83 | 45,616 |
| 2022-05-19 | 672.00 | 689.00 | 672.00 | 680.50 | 557.70 | 574,808 |
| 2022-05-18 | 694.25 | 698.00 | 674.50 | 675.25 | 553.40 | 156,566 |
| 2022-05-17 | 685.50 | 685.87 | 685.50 | 685.50 | 561.80 | 247 |
| 2022-05-16 | 667.00 | 688.00 | 666.50 | 685.50 | 561.80 | 79,178 |
| 2022-05-13 | 669.00 | 669.00 | 644.50 | 660.00 | 540.90 | 178,608 |
| 2022-05-12 | 702.00 | 704.50 | 656.00 | 670.75 | 549.71 | 243,238 |
| 2022-05-11 | 706.50 | 714.00 | 698.50 | 706.50 | 579.01 | 217,907 |
| 2022-05-10 | 705.50 | 707.50 | 694.00 | 703.50 | 576.55 | 254,769 |
| 2022-05-09 | 675.25 | 708.00 | 674.00 | 693.75 | 568.56 | 388,880 |
| 2022-05-06 | 689.00 | 700.00 | 678.75 | 678.75 | 556.27 | 430,658 |
| 2022-05-05 | 728.96 | 728.96 | 694.00 | 704.50 | 577.37 | 67,783 |
| 2022-05-04 | 756.75 | 762.00 | 722.50 | 724.00 | 593.35 | 105,535 |
| 2022-05-03 | 759.25 | 760.50 | 751.00 | 759.25 | 622.24 | 41,597 |
| 2022-04-29 | 775.75 | 785.50 | 768.00 | 775.75 | 635.76 | 193,543 |
| 2022-04-28 | 771.75 | 781.50 | 768.00 | 771.75 | 632.49 | 269,779 |
| 2022-04-27 | 753.00 | 772.50 | 753.00 | 771.75 | 632.49 | 853,302 |
| 2022-04-26 | 756.50 | 756.50 | 743.50 | 745.50 | 610.97 | 416,862 |
| 2022-04-25 | 758.00 | 758.00 | 743.00 | 755.75 | 619.37 | 330,917 |
| 2022-04-22 | 758.00 | 771.50 | 758.00 | 767.50 | 629.00 | 242,430 |
| 2022-04-21 | 746.00 | 760.00 | 737.00 | 756.25 | 619.78 | 149,786 |
| 2022-04-20 | 763.50 | 763.50 | 738.00 | 741.50 | 607.69 | 38,678 |
| 2022-04-19 | 736.75 | 770.12 | 736.50 | 759.25 | 622.24 | 444,349 |
| 2022-04-14 | 745.00 | 745.00 | 745.00 | 745.00 | 610.56 | 0 |
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.