SalMar ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 571.00 | 581.50 | 571.00 | 574.25 | 563.62 | 20,011 |
| 2025-11-06 | 577.50 | 577.50 | 565.50 | 572.75 | 562.14 | 48,554 |
| 2025-11-05 | 562.50 | 577.00 | 562.50 | 571.75 | 561.16 | 26,706 |
| 2025-11-04 | 556.25 | 570.50 | 554.00 | 564.00 | 553.56 | 29,801 |
| 2025-11-03 | 567.00 | 568.00 | 556.50 | 560.00 | 549.63 | 15,896 |
| 2025-10-31 | 575.75 | 576.00 | 567.00 | 567.50 | 556.99 | 52,315 |
| 2025-10-30 | 575.75 | 580.00 | 570.50 | 575.75 | 565.09 | 17,735 |
| 2025-10-29 | 593.50 | 593.50 | 587.00 | 587.50 | 576.62 | 22,519 |
| 2025-10-28 | 595.25 | 596.00 | 583.50 | 587.00 | 576.13 | 12,543 |
| 2025-10-27 | 597.75 | 599.00 | 593.50 | 597.75 | 586.68 | 8,414 |
| 2025-10-24 | 598.25 | 606.00 | 594.00 | 596.25 | 585.21 | 15,337 |
| 2025-10-23 | 604.00 | 605.25 | 599.50 | 604.00 | 592.81 | 61,407 |
| 2025-10-22 | 609.50 | 611.00 | 604.00 | 609.50 | 598.21 | 62,910 |
| 2025-10-21 | 620.50 | 622.50 | 609.50 | 611.25 | 599.93 | 35,736 |
| 2025-10-20 | 615.25 | 622.00 | 612.00 | 615.25 | 603.86 | 35,948 |
| 2025-10-17 | 607.00 | 616.75 | 599.00 | 614.25 | 602.88 | 39,042 |
| 2025-10-16 | 598.25 | 608.50 | 595.50 | 606.50 | 595.27 | 20,978 |
| 2025-10-15 | 583.50 | 599.50 | 578.00 | 591.75 | 580.79 | 27,494 |
| 2025-10-14 | 578.25 | 585.50 | 577.00 | 578.25 | 567.54 | 16,989 |
| 2025-10-13 | 568.00 | 585.50 | 565.50 | 574.75 | 564.11 | 12,817 |
| 2025-10-10 | 567.00 | 582.75 | 566.00 | 566.50 | 556.01 | 21,200 |
| 2025-10-09 | 557.75 | 565.25 | 557.00 | 565.00 | 554.54 | 28,025 |
| 2025-10-08 | 560.00 | 566.00 | 553.00 | 559.25 | 548.89 | 13,804 |
| 2025-10-07 | 554.75 | 559.00 | 549.00 | 554.75 | 544.48 | 15,258 |
| 2025-10-06 | 551.75 | 558.00 | 548.50 | 551.75 | 541.53 | 10,747 |
| 2025-10-03 | 538.25 | 548.50 | 537.50 | 546.00 | 535.89 | 3,343 |
| 2025-10-02 | 553.25 | 554.00 | 537.00 | 545.50 | 535.40 | 4,325 |
| 2025-10-01 | 530.75 | 550.50 | 528.50 | 546.00 | 535.89 | 18,883 |
| 2025-09-30 | 540.00 | 540.50 | 528.00 | 531.75 | 521.90 | 38,339 |
| 2025-09-29 | 543.50 | 544.50 | 535.00 | 543.00 | 532.94 | 11,445 |
| 2025-09-26 | 544.00 | 548.00 | 538.00 | 544.00 | 533.93 | 7,719 |
| 2025-09-25 | 555.25 | 555.50 | 547.00 | 555.25 | 544.97 | 22,793 |
| 2025-09-24 | 556.75 | 559.50 | 552.00 | 556.75 | 546.44 | 39,434 |
| 2025-09-23 | 559.25 | 568.00 | 556.50 | 558.75 | 548.40 | 41,594 |
| 2025-09-22 | 561.00 | 563.50 | 553.50 | 561.00 | 550.61 | 18,421 |
| 2025-09-19 | 565.00 | 570.50 | 558.44 | 565.00 | 554.54 | 45,706 |
| 2025-09-18 | 560.00 | 566.50 | 559.50 | 560.00 | 549.63 | 17,711 |
| 2025-09-17 | 560.00 | 565.00 | 555.00 | 561.50 | 551.10 | 28,439 |
| 2025-09-16 | 558.75 | 565.50 | 553.00 | 558.75 | 548.40 | 33,167 |
| 2025-09-15 | 551.00 | 564.00 | 551.00 | 558.25 | 547.91 | 42,196 |
| 2025-09-12 | 548.50 | 552.50 | 545.00 | 548.50 | 538.34 | 8,245 |
| 2025-09-11 | 535.00 | 549.00 | 535.00 | 543.50 | 533.44 | 27,505 |
| 2025-09-10 | 516.75 | 537.00 | 515.00 | 531.25 | 521.41 | 30,540 |
| 2025-09-09 | 514.75 | 516.50 | 508.00 | 514.75 | 505.22 | 3,406 |
| 2025-09-08 | 516.25 | 521.00 | 510.50 | 516.25 | 506.69 | 5,737 |
| 2025-09-05 | 515.75 | 516.50 | 510.50 | 515.75 | 506.20 | 7,035 |
| 2025-09-04 | 510.00 | 519.50 | 510.00 | 516.25 | 506.69 | 25,305 |
| 2025-09-03 | 505.60 | 512.75 | 504.00 | 512.75 | 503.25 | 26,173 |
| 2025-09-02 | 516.75 | 521.50 | 505.00 | 509.40 | 499.97 | 32,930 |
| 2025-09-01 | 511.85 | 519.25 | 510.50 | 519.25 | 509.63 | 22,279 |
| 2025-08-29 | 499.05 | 515.50 | 495.20 | 513.25 | 503.75 | 72,259 |
| 2025-08-28 | 493.70 | 500.00 | 493.30 | 493.70 | 484.56 | 33,637 |
| 2025-08-27 | 493.25 | 497.00 | 491.60 | 493.25 | 484.12 | 3,194 |
| 2025-08-26 | 501.70 | 503.00 | 493.40 | 494.35 | 485.20 | 22,138 |
| 2025-08-22 | 498.15 | 500.15 | 490.40 | 490.80 | 481.71 | 15,857 |
| 2025-08-21 | 487.30 | 499.60 | 484.00 | 499.25 | 490.00 | 42,239 |
| 2025-08-20 | 471.10 | 474.20 | 463.40 | 471.10 | 462.38 | 9,104 |
| 2025-08-19 | 457.00 | 475.20 | 457.00 | 470.30 | 461.59 | 17,837 |
| 2025-08-18 | 457.40 | 462.00 | 453.70 | 457.40 | 448.93 | 12,911 |
| 2025-08-15 | 451.40 | 456.94 | 451.40 | 451.40 | 443.04 | 17,222 |
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.