SalMar ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 579.25 | 579.50 | 570.00 | 571.25 | 533.02 | 20,877 |
| 2025-02-20 | 585.50 | 585.50 | 577.00 | 577.75 | 539.09 | 18,714 |
| 2025-02-19 | 594.25 | 598.00 | 584.50 | 585.00 | 545.85 | 25,101 |
| 2025-02-18 | 601.50 | 605.50 | 591.00 | 592.75 | 553.08 | 14,807 |
| 2025-02-17 | 596.75 | 598.00 | 585.50 | 588.50 | 549.12 | 6,990 |
| 2025-02-14 | 583.50 | 596.50 | 580.50 | 592.25 | 552.62 | 4,146 |
| 2025-02-13 | 571.75 | 580.00 | 570.50 | 580.00 | 541.19 | 8,697 |
| 2025-02-12 | 578.50 | 578.50 | 562.50 | 564.00 | 526.26 | 18,273 |
| 2025-02-11 | 570.75 | 574.00 | 567.50 | 570.75 | 532.55 | 11,599 |
| 2025-02-10 | 564.50 | 572.25 | 561.50 | 572.25 | 533.95 | 11,324 |
| 2025-02-07 | 569.00 | 574.00 | 563.00 | 569.00 | 530.92 | 5,025 |
| 2025-02-06 | 565.50 | 573.50 | 565.50 | 565.50 | 527.66 | 8,328 |
| 2025-02-05 | 572.75 | 576.00 | 567.00 | 572.75 | 534.42 | 13,848 |
| 2025-02-04 | 579.50 | 579.50 | 571.00 | 571.75 | 533.49 | 8,548 |
| 2025-02-03 | 586.00 | 587.00 | 572.50 | 576.75 | 538.15 | 17,786 |
| 2025-01-31 | 603.00 | 605.50 | 598.50 | 603.00 | 562.65 | 17,293 |
| 2025-01-30 | 603.50 | 615.00 | 600.00 | 611.25 | 570.34 | 10,210 |
| 2025-01-29 | 596.00 | 605.00 | 596.00 | 603.50 | 563.11 | 7,177 |
| 2025-01-28 | 583.50 | 596.50 | 583.00 | 592.25 | 552.62 | 5,856 |
| 2025-01-27 | 573.75 | 585.50 | 570.50 | 582.50 | 543.52 | 5,929 |
| 2025-01-24 | 586.00 | 587.00 | 577.00 | 577.25 | 538.62 | 7,356 |
| 2025-01-23 | 573.00 | 585.50 | 573.00 | 580.50 | 541.65 | 4,887 |
| 2025-01-22 | 568.00 | 574.00 | 568.00 | 572.25 | 533.95 | 31,135 |
| 2025-01-21 | 565.50 | 570.00 | 562.00 | 565.50 | 527.66 | 25,195 |
| 2025-01-20 | 573.00 | 573.00 | 557.50 | 563.50 | 525.79 | 5,055 |
| 2025-01-17 | 568.00 | 576.00 | 568.00 | 570.75 | 532.55 | 15,199 |
| 2025-01-16 | 574.25 | 577.50 | 568.00 | 574.25 | 535.82 | 21,904 |
| 2025-01-15 | 550.25 | 562.00 | 550.00 | 558.25 | 520.89 | 20,500 |
| 2025-01-14 | 541.00 | 550.50 | 539.00 | 548.50 | 511.79 | 9,043 |
| 2025-01-13 | 536.25 | 538.50 | 529.50 | 536.25 | 500.36 | 4,649 |
| 2025-01-10 | 537.25 | 543.00 | 536.50 | 537.25 | 501.30 | 9,154 |
| 2025-01-09 | 530.75 | 543.00 | 529.00 | 538.25 | 502.23 | 8,891 |
| 2025-01-08 | 534.75 | 537.50 | 523.00 | 526.50 | 491.27 | 44,205 |
| 2025-01-07 | 549.00 | 549.00 | 539.50 | 540.50 | 504.33 | 4,248 |
| 2025-01-06 | 549.50 | 558.50 | 546.00 | 557.25 | 519.96 | 7,515 |
| 2025-01-03 | 553.00 | 553.00 | 549.00 | 551.25 | 514.36 | 4,427 |
| 2025-01-02 | 548.50 | 555.50 | 548.50 | 548.50 | 511.79 | 5,931 |
| 2024-12-31 | 545.00 | 545.00 | 545.00 | 545.00 | 508.53 | 0 |
| 2024-12-30 | 545.00 | 547.00 | 540.50 | 545.00 | 508.53 | 3,793 |
| 2024-12-27 | 543.50 | 546.50 | 542.00 | 545.00 | 508.53 | 24,869 |
| 2024-12-24 | 542.50 | 542.50 | 542.50 | 542.50 | 506.20 | 0 |
| 2024-12-23 | 542.50 | 547.00 | 540.50 | 542.50 | 506.20 | 1,808 |
| 2024-12-20 | 544.68 | 544.68 | 533.25 | 536.75 | 500.83 | 27,423 |
| 2024-12-19 | 546.50 | 547.50 | 540.50 | 546.50 | 509.93 | 6,852 |
| 2024-12-18 | 564.50 | 564.50 | 553.00 | 558.75 | 521.36 | 21,418 |
| 2024-12-17 | 576.50 | 576.50 | 561.00 | 568.50 | 530.46 | 18,558 |
| 2024-12-16 | 591.75 | 593.50 | 574.25 | 574.25 | 535.82 | 28,315 |
| 2024-12-13 | 601.00 | 601.50 | 593.50 | 601.00 | 560.78 | 14,615 |
| 2024-12-12 | 595.25 | 600.00 | 588.50 | 595.25 | 555.41 | 15,511 |
| 2024-12-11 | 578.50 | 593.50 | 578.50 | 590.75 | 551.22 | 26,447 |
| 2024-12-10 | 584.00 | 586.00 | 572.50 | 575.25 | 536.75 | 3,809 |
| 2024-12-09 | 589.50 | 589.50 | 582.50 | 583.50 | 544.45 | 2,220 |
| 2024-12-06 | 592.75 | 595.00 | 588.50 | 592.75 | 553.08 | 10,768 |
| 2024-12-05 | 581.50 | 595.00 | 580.50 | 590.25 | 550.75 | 8,355 |
| 2024-12-04 | 582.00 | 590.25 | 582.00 | 590.25 | 550.75 | 3,150 |
| 2024-12-03 | 585.00 | 591.00 | 580.00 | 585.00 | 545.85 | 12,979 |
| 2024-12-02 | 575.25 | 583.00 | 571.00 | 575.25 | 536.75 | 9,570 |
| 2024-11-29 | 574.25 | 579.00 | 574.00 | 574.25 | 535.82 | 3,345 |
| 2024-11-28 | 579.25 | 583.50 | 574.50 | 579.25 | 540.49 | 2,422 |
| 2024-11-27 | 574.00 | 581.00 | 574.00 | 581.00 | 542.12 | 9,980 |
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.