SalMar ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 568.00 | 581.50 | 568.00 | 580.00 | 569.26 | 24,450 |
| 2026-02-02 | 568.50 | 568.50 | 561.00 | 568.50 | 557.97 | 16,676 |
| 2026-01-30 | 572.75 | 576.00 | 569.00 | 572.75 | 562.14 | 21,115 |
| 2026-01-29 | 553.75 | 576.00 | 553.50 | 570.25 | 559.69 | 34,602 |
| 2026-01-28 | 546.50 | 556.50 | 545.50 | 553.75 | 543.50 | 16,420 |
| 2026-01-27 | 535.25 | 552.50 | 528.00 | 550.25 | 540.06 | 64,036 |
| 2026-01-26 | 527.50 | 534.50 | 522.00 | 527.50 | 517.73 | 18,488 |
| 2026-01-23 | 544.50 | 546.00 | 526.00 | 528.00 | 518.22 | 38,887 |
| 2026-01-22 | 551.50 | 560.75 | 551.50 | 557.75 | 547.42 | 8,436 |
| 2026-01-21 | 552.00 | 552.00 | 538.25 | 543.00 | 532.94 | 17,517 |
| 2026-01-20 | 557.75 | 559.00 | 551.50 | 557.75 | 547.42 | 5,823 |
| 2026-01-19 | 551.25 | 560.00 | 550.00 | 558.75 | 548.40 | 97,677 |
| 2026-01-16 | 576.25 | 578.00 | 567.00 | 567.50 | 556.99 | 20,377 |
| 2026-01-15 | 568.50 | 579.00 | 568.00 | 576.25 | 565.58 | 18,016 |
| 2026-01-14 | 578.75 | 580.00 | 556.50 | 561.50 | 551.10 | 17,138 |
| 2026-01-13 | 580.50 | 580.50 | 572.75 | 577.25 | 566.56 | 43,976 |
| 2026-01-12 | 585.50 | 586.00 | 577.25 | 577.25 | 566.56 | 23,754 |
| 2026-01-09 | 583.50 | 584.00 | 576.00 | 583.50 | 572.69 | 15,069 |
| 2026-01-08 | 589.00 | 590.00 | 579.50 | 580.50 | 569.75 | 12,155 |
| 2026-01-07 | 585.00 | 593.25 | 583.50 | 593.25 | 582.26 | 34,412 |
| 2026-01-06 | 600.50 | 600.50 | 582.50 | 583.00 | 572.20 | 41,956 |
| 2026-01-05 | 620.00 | 620.00 | 598.50 | 602.50 | 591.34 | 25,068 |
| 2026-01-02 | 615.25 | 622.50 | 613.00 | 615.25 | 603.86 | 7,194 |
| 2025-12-31 | 616.75 | 616.75 | 616.75 | 616.75 | 605.33 | 0 |
| 2025-12-30 | 614.25 | 619.00 | 611.50 | 614.25 | 602.88 | 13,193 |
| 2025-12-29 | 609.50 | 616.00 | 608.50 | 609.50 | 598.21 | 6,122 |
| 2025-12-24 | 609.50 | 609.50 | 609.50 | 609.50 | 598.21 | 0 |
| 2025-12-23 | 615.00 | 615.00 | 606.50 | 607.00 | 595.76 | 13,536 |
| 2025-12-22 | 623.00 | 625.00 | 617.00 | 623.00 | 611.46 | 7,908 |
| 2025-12-19 | 607.50 | 625.50 | 607.00 | 625.50 | 613.92 | 32,662 |
| 2025-12-18 | 615.75 | 617.00 | 606.50 | 607.00 | 595.76 | 8,357 |
| 2025-12-17 | 613.75 | 623.50 | 611.00 | 613.75 | 602.38 | 40,680 |
| 2025-12-16 | 606.00 | 612.00 | 606.00 | 606.00 | 594.78 | 11,265 |
| 2025-12-15 | 598.75 | 611.75 | 597.83 | 607.50 | 596.25 | 7,350 |
| 2025-12-12 | 605.00 | 605.00 | 601.00 | 605.00 | 593.80 | 24,333 |
| 2025-12-11 | 607.50 | 607.50 | 601.50 | 607.50 | 596.25 | 11,578 |
| 2025-12-10 | 603.50 | 607.00 | 603.50 | 606.50 | 595.27 | 20,114 |
| 2025-12-09 | 605.42 | 610.50 | 605.42 | 608.00 | 596.74 | 3,728 |
| 2025-12-08 | 608.00 | 611.50 | 601.00 | 608.00 | 596.74 | 11,073 |
| 2025-12-05 | 609.50 | 609.50 | 604.00 | 609.50 | 598.21 | 62,016 |
| 2025-12-04 | 602.50 | 609.00 | 599.00 | 602.50 | 591.34 | 9,024 |
| 2025-12-03 | 589.50 | 603.50 | 589.00 | 597.75 | 586.68 | 23,073 |
| 2025-12-02 | 585.00 | 591.00 | 581.50 | 585.00 | 574.17 | 37,768 |
| 2025-12-01 | 588.50 | 589.00 | 578.00 | 580.00 | 569.26 | 13,602 |
| 2025-11-28 | 591.25 | 597.00 | 589.00 | 591.25 | 580.30 | 15,803 |
| 2025-11-27 | 585.00 | 592.50 | 584.00 | 585.00 | 574.17 | 14,194 |
| 2025-11-26 | 577.25 | 585.50 | 576.00 | 585.50 | 574.66 | 14,847 |
| 2025-11-25 | 564.00 | 575.00 | 562.50 | 571.75 | 561.16 | 6,432 |
| 2025-11-24 | 571.25 | 572.00 | 563.44 | 571.25 | 560.67 | 169,184 |
| 2025-11-21 | 566.00 | 569.00 | 562.00 | 566.00 | 555.52 | 12,379 |
| 2025-11-20 | 572.75 | 573.50 | 565.00 | 572.25 | 561.65 | 14,673 |
| 2025-11-19 | 566.00 | 575.50 | 564.50 | 573.75 | 563.13 | 4,478 |
| 2025-11-18 | 568.75 | 568.75 | 559.50 | 564.00 | 553.56 | 9,177 |
| 2025-11-17 | 570.75 | 576.50 | 570.00 | 570.75 | 560.18 | 2,470 |
| 2025-11-14 | 574.25 | 576.50 | 567.50 | 574.25 | 563.62 | 62,232 |
| 2025-11-13 | 583.50 | 584.00 | 572.75 | 580.00 | 569.26 | 6,195 |
| 2025-11-12 | 579.25 | 584.00 | 576.00 | 579.25 | 568.52 | 6,603 |
| 2025-11-11 | 590.25 | 591.00 | 580.00 | 582.00 | 571.22 | 17,928 |
| 2025-11-10 | 579.25 | 588.50 | 575.50 | 587.50 | 576.62 | 6,337 |
| 2025-11-07 | 571.00 | 581.50 | 571.00 | 574.25 | 563.62 | 20,011 |
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.