SalMar ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	596.70	604.20	591.80	596.70	489.02	22,441
2022-01-18	598.90	602.29	592.20	598.90	490.83	14,871
2022-01-17	605.50	613.20	599.60	605.30	496.07	37,719
2022-01-14	611.00	618.00	606.40	611.00	500.74	25,363
2022-01-13	611.20	618.20	611.20	615.10	504.10	13,416
2022-01-12	604.90	611.00	601.80	604.90	495.74	12,207
2022-01-11	589.10	605.90	587.60	605.90	496.56	18,245
2022-01-10	602.00	602.20	586.20	592.20	485.34	23,511
2022-01-07	605.46	605.46	597.80	601.60	493.04	19,349
2022-01-06	607.10	611.80	600.80	607.10	497.55	17,116
2022-01-05	608.80	617.80	607.20	608.00	498.28	27,465
2022-01-04	613.70	614.20	606.32	613.70	502.96	11,146
2021-12-31	608.00	608.00	608.00	608.00	498.28	0
2021-12-30	608.00	610.20	606.80	608.00	498.28	12,362
2021-12-29	615.40	615.40	608.10	611.40	501.07	13,080
2021-12-24	595.40	595.40	595.40	595.40	487.96	0
2021-12-23	595.40	601.80	595.40	595.40	487.96	15,331
2021-12-22	584.60	591.60	583.80	584.60	479.11	14,959
2021-12-21	579.00	586.20	578.60	579.00	474.52	81,953
2021-12-20	577.40	582.20	571.80	577.40	473.21	63,686
2021-12-17	584.20	592.06	578.20	584.20	478.78	20,744
2021-12-16	582.30	588.00	580.40	582.30	477.22	18,632
2021-12-15	583.30	587.40	569.80	574.50	470.83	14,846
2021-12-14	595.80	595.80	583.00	587.40	481.40	35,253
2021-12-13	596.50	604.00	595.20	596.50	488.86	78,564
2021-12-10	593.00	600.00	582.00	592.80	485.83	43,563
2021-12-09	586.20	595.60	582.20	594.80	487.47	22,370
2021-12-08	582.30	590.20	581.90	581.90	476.89	13,331
2021-12-07	568.20	581.20	567.60	576.40	472.39	14,792
2021-12-06	566.60	566.60	556.87	560.40	459.27	24,581
2021-12-03	570.20	570.20	570.20	570.20	467.31	10,287
2021-12-02	571.20	571.20	565.00	571.20	468.13	41,396
2021-12-01	573.90	578.60	571.93	573.90	470.34	5,965
2021-11-30	580.00	580.00	568.20	573.10	469.68	63,495
2021-11-29	582.10	586.86	579.00	582.10	477.06	9,380
2021-11-26	586.80	593.20	577.20	577.80	473.53	14,580
2021-11-25	602.00	602.00	594.20	594.20	486.97	3,378
2021-11-24	599.30	606.60	594.60	599.30	491.15	6,310
2021-11-23	614.40	614.40	599.60	602.40	493.70	13,720
2021-11-22	628.00	628.00	614.40	614.70	503.78	9,122
2021-11-19	633.00	639.40	632.00	633.00	518.77	13,743
2021-11-18	618.80	639.40	616.60	636.70	521.81	54,634
2021-11-17	618.60	618.60	603.00	616.00	504.84	53,210
2021-11-16	637.30	637.54	633.20	637.30	522.30	41,623
2021-11-15	631.50	636.40	628.20	631.50	517.54	12,315
2021-11-12	619.84	631.00	619.84	628.90	515.41	7,926
2021-11-11	621.70	623.20	612.00	621.30	509.18	10,506
2021-11-10	617.40	625.60	617.40	624.00	511.40	18,017
2021-11-09	618.00	624.00	614.40	618.00	506.48	16,601
2021-11-08	628.40	628.40	621.90	621.90	509.68	8,144
2021-11-05	628.10	632.80	624.00	628.10	514.76	5,140
2021-11-04	628.10	629.20	623.20	628.10	514.76	3,224
2021-11-03	628.50	630.40	622.40	628.50	515.09	28,848
2021-11-02	629.70	634.00	616.60	629.70	516.07	13,036
2021-11-01	641.40	645.20	630.00	632.00	517.95	42,275
2021-10-29	640.80	646.94	638.80	640.80	525.17	40,583
2021-10-28	651.20	651.20	639.20	643.00	526.97	7,671
2021-10-27	645.00	655.80	645.00	653.10	535.25	30,870
2021-10-26	642.40	644.80	640.80	642.40	526.48	3,368
2021-10-25	644.70	644.70	637.60	644.70	528.36	7,599

← NewerPage 21 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.