SalMar ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 470.10 | 472.24 | 464.00 | 470.10 | 438.64 | 36,219 |
| 2025-05-20 | 490.80 | 492.20 | 470.50 | 475.20 | 443.40 | 48,067 |
| 2025-05-19 | 507.05 | 509.50 | 504.00 | 507.05 | 473.12 | 2,508 |
| 2025-05-16 | 513.25 | 519.00 | 509.00 | 513.25 | 478.90 | 8,237 |
| 2025-05-15 | 503.50 | 512.00 | 503.50 | 507.95 | 473.96 | 47,446 |
| 2025-05-14 | 491.45 | 501.50 | 485.00 | 498.25 | 464.91 | 27,840 |
| 2025-05-13 | 490.35 | 493.20 | 488.80 | 490.35 | 457.54 | 16,306 |
| 2025-05-12 | 488.90 | 494.00 | 484.20 | 488.90 | 456.18 | 67,931 |
| 2025-05-09 | 488.45 | 491.30 | 488.45 | 488.45 | 455.76 | 104,684 |
| 2025-05-08 | 488.20 | 488.20 | 484.50 | 484.50 | 452.08 | 40,875 |
| 2025-05-07 | 489.45 | 490.20 | 484.70 | 489.45 | 456.70 | 71,371 |
| 2025-05-06 | 496.40 | 496.40 | 488.20 | 494.80 | 461.69 | 93,073 |
| 2025-05-02 | 510.85 | 521.50 | 510.00 | 513.25 | 478.90 | 161,908 |
| 2025-05-01 | 511.75 | 511.75 | 511.75 | 511.75 | 477.50 | 0 |
| 2025-04-30 | 518.75 | 520.50 | 507.00 | 511.75 | 477.50 | 15,359 |
| 2025-04-29 | 508.40 | 519.00 | 508.00 | 515.25 | 480.77 | 3,058 |
| 2025-04-28 | 504.95 | 513.00 | 501.00 | 502.05 | 468.45 | 12,934 |
| 2025-04-25 | 516.25 | 525.50 | 498.20 | 500.15 | 466.68 | 18,554 |
| 2025-04-24 | 518.50 | 530.50 | 518.50 | 521.50 | 486.60 | 23,840 |
| 2025-04-23 | 507.95 | 530.00 | 507.00 | 529.00 | 493.60 | 15,652 |
| 2025-04-22 | 498.25 | 500.50 | 490.80 | 499.15 | 465.75 | 4,138 |
| 2025-04-17 | 494.80 | 494.80 | 494.80 | 494.80 | 461.69 | 0 |
| 2025-04-16 | 493.25 | 504.00 | 487.00 | 494.80 | 461.69 | 4,517 |
| 2025-04-15 | 494.80 | 497.50 | 489.00 | 494.80 | 461.69 | 48,387 |
| 2025-04-14 | 505.40 | 507.50 | 489.50 | 490.45 | 457.63 | 8,070 |
| 2025-04-11 | 489.00 | 504.75 | 481.00 | 500.70 | 467.19 | 16,071 |
| 2025-04-10 | 479.20 | 493.20 | 479.20 | 483.40 | 451.05 | 8,520 |
| 2025-04-09 | 469.10 | 470.80 | 456.00 | 468.30 | 436.96 | 15,653 |
| 2025-04-08 | 471.50 | 479.80 | 464.60 | 478.90 | 446.85 | 14,967 |
| 2025-04-07 | 433.00 | 471.50 | 433.00 | 470.30 | 438.83 | 49,037 |
| 2025-04-04 | 479.50 | 501.50 | 475.80 | 476.70 | 444.80 | 19,559 |
| 2025-04-03 | 467.20 | 489.00 | 466.80 | 480.80 | 448.62 | 10,372 |
| 2025-04-02 | 498.60 | 498.60 | 487.60 | 493.70 | 460.66 | 5,007 |
| 2025-04-01 | 507.50 | 507.50 | 498.00 | 502.05 | 468.45 | 15,038 |
| 2025-03-31 | 490.45 | 507.75 | 489.80 | 503.50 | 469.81 | 29,899 |
| 2025-03-28 | 520.46 | 520.46 | 493.80 | 498.25 | 464.91 | 22,118 |
| 2025-03-27 | 523.00 | 523.00 | 516.50 | 516.75 | 482.17 | 7,357 |
| 2025-03-26 | 534.00 | 534.00 | 527.00 | 528.50 | 493.13 | 6,618 |
| 2025-03-25 | 531.25 | 534.50 | 530.50 | 531.25 | 495.70 | 3,445 |
| 2025-03-24 | 539.25 | 543.50 | 530.00 | 530.75 | 495.23 | 2,962 |
| 2025-03-21 | 535.75 | 540.00 | 535.00 | 535.75 | 499.90 | 21,461 |
| 2025-03-20 | 540.50 | 544.00 | 531.00 | 532.25 | 496.63 | 15,056 |
| 2025-03-19 | 538.25 | 540.00 | 534.50 | 538.25 | 502.23 | 5,707 |
| 2025-03-18 | 534.00 | 543.50 | 534.00 | 542.50 | 506.20 | 31,459 |
| 2025-03-17 | 527.00 | 532.50 | 526.50 | 527.00 | 491.73 | 7,860 |
| 2025-03-14 | 521.00 | 525.50 | 517.75 | 521.00 | 486.13 | 25,605 |
| 2025-03-13 | 515.75 | 521.50 | 515.00 | 515.75 | 481.24 | 22,373 |
| 2025-03-12 | 530.75 | 533.00 | 514.25 | 514.25 | 479.84 | 19,468 |
| 2025-03-11 | 540.00 | 542.50 | 530.00 | 531.75 | 496.16 | 13,406 |
| 2025-03-10 | 548.00 | 548.00 | 536.50 | 540.50 | 504.33 | 4,665 |
| 2025-03-07 | 540.00 | 549.00 | 537.00 | 548.00 | 511.33 | 11,901 |
| 2025-03-06 | 541.00 | 545.50 | 533.00 | 533.25 | 497.56 | 6,648 |
| 2025-03-05 | 532.75 | 538.50 | 531.50 | 532.75 | 497.10 | 13,367 |
| 2025-03-04 | 538.25 | 541.00 | 528.50 | 530.25 | 494.76 | 14,131 |
| 2025-03-03 | 552.50 | 552.50 | 546.00 | 547.50 | 510.86 | 12,101 |
| 2025-02-28 | 555.25 | 563.00 | 554.25 | 554.25 | 517.16 | 36,900 |
| 2025-02-27 | 565.50 | 566.50 | 556.50 | 556.75 | 519.49 | 27,754 |
| 2025-02-26 | 575.25 | 576.00 | 570.00 | 575.25 | 536.75 | 53,145 |
| 2025-02-25 | 572.75 | 577.50 | 569.50 | 572.75 | 534.42 | 34,819 |
| 2025-02-24 | 577.75 | 579.00 | 571.00 | 577.75 | 539.09 | 24,320 |
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.