SalMar ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 590.50 | 590.50 | 570.00 | 575.75 | 537.22 | 9,841 |
| 2024-11-25 | 590.75 | 595.50 | 588.70 | 590.75 | 551.22 | 92,526 |
| 2024-11-22 | 573.25 | 589.00 | 572.50 | 581.50 | 542.59 | 271,921 |
| 2024-11-21 | 562.00 | 571.50 | 561.50 | 570.75 | 532.55 | 24,387 |
| 2024-11-20 | 567.50 | 578.00 | 564.50 | 568.00 | 529.99 | 24,870 |
| 2024-11-19 | 560.50 | 568.50 | 553.00 | 561.00 | 523.46 | 20,549 |
| 2024-11-18 | 555.25 | 580.00 | 550.50 | 570.75 | 532.55 | 29,175 |
| 2024-11-15 | 544.50 | 561.75 | 544.50 | 557.25 | 519.96 | 104,089 |
| 2024-11-14 | 541.50 | 546.00 | 531.00 | 539.25 | 503.16 | 39,853 |
| 2024-11-13 | 545.00 | 546.50 | 539.50 | 545.00 | 508.53 | 3,593 |
| 2024-11-12 | 541.00 | 547.00 | 536.50 | 541.00 | 504.80 | 7,482 |
| 2024-11-11 | 545.50 | 552.50 | 542.00 | 545.00 | 508.53 | 3,714 |
| 2024-11-08 | 543.50 | 551.50 | 543.50 | 549.00 | 512.26 | 5,719 |
| 2024-11-07 | 536.50 | 544.00 | 536.50 | 540.00 | 503.86 | 4,002 |
| 2024-11-06 | 550.75 | 556.50 | 541.00 | 541.00 | 504.80 | 5,197 |
| 2024-11-05 | 530.75 | 549.50 | 528.50 | 546.00 | 509.46 | 15,821 |
| 2024-11-04 | 542.00 | 547.00 | 533.75 | 533.75 | 498.03 | 18,621 |
| 2024-11-01 | 558.75 | 559.50 | 545.75 | 550.75 | 513.89 | 6,615 |
| 2024-10-31 | 574.75 | 576.00 | 551.00 | 557.75 | 520.42 | 83,168 |
| 2024-10-30 | 572.75 | 580.50 | 570.50 | 580.50 | 541.65 | 7,073 |
| 2024-10-29 | 585.00 | 585.00 | 570.00 | 571.75 | 533.49 | 6,604 |
| 2024-10-28 | 586.00 | 591.00 | 577.50 | 586.00 | 546.78 | 3,090 |
| 2024-10-25 | 579.50 | 586.00 | 579.50 | 583.50 | 544.45 | 6,138 |
| 2024-10-24 | 576.50 | 587.00 | 576.50 | 584.50 | 545.38 | 19,596 |
| 2024-10-23 | 575.75 | 576.00 | 572.00 | 575.75 | 537.22 | 6,638 |
| 2024-10-22 | 578.25 | 584.00 | 570.00 | 578.25 | 539.55 | 11,343 |
| 2024-10-21 | 577.25 | 584.00 | 576.00 | 577.25 | 538.62 | 9,037 |
| 2024-10-18 | 588.50 | 590.00 | 578.00 | 580.00 | 541.19 | 5,914 |
| 2024-10-17 | 581.50 | 591.50 | 581.00 | 590.25 | 550.75 | 14,347 |
| 2024-10-16 | 586.50 | 587.00 | 576.50 | 577.75 | 539.09 | 8,115 |
| 2024-10-15 | 572.75 | 587.00 | 572.00 | 580.50 | 541.65 | 20,230 |
| 2024-10-14 | 569.50 | 575.50 | 569.00 | 569.00 | 530.92 | 2,919 |
| 2024-10-11 | 573.25 | 576.00 | 569.50 | 573.25 | 534.89 | 3,652 |
| 2024-10-10 | 563.50 | 576.00 | 562.50 | 571.75 | 533.49 | 17,618 |
| 2024-10-09 | 545.00 | 563.00 | 545.00 | 558.75 | 521.36 | 13,240 |
| 2024-10-08 | 560.00 | 560.50 | 550.63 | 551.75 | 514.83 | 3,810 |
| 2024-10-07 | 564.00 | 567.00 | 559.00 | 564.00 | 526.26 | 19,696 |
| 2024-10-04 | 559.50 | 572.50 | 559.50 | 566.00 | 528.12 | 22,113 |
| 2024-10-03 | 548.50 | 561.00 | 548.50 | 555.25 | 518.09 | 18,169 |
| 2024-10-02 | 562.00 | 563.50 | 542.50 | 546.00 | 509.46 | 162,047 |
| 2024-10-01 | 556.25 | 565.00 | 553.00 | 564.50 | 526.72 | 35,975 |
| 2024-09-30 | 541.50 | 553.50 | 541.50 | 549.50 | 512.73 | 22,335 |
| 2024-09-27 | 534.25 | 543.50 | 532.00 | 542.00 | 505.73 | 7,079 |
| 2024-09-26 | 526.00 | 539.00 | 525.50 | 534.25 | 498.50 | 7,595 |
| 2024-09-25 | 526.75 | 526.75 | 521.00 | 522.00 | 487.07 | 14,413 |
| 2024-09-24 | 536.25 | 537.50 | 525.00 | 528.50 | 493.13 | 22,886 |
| 2024-09-23 | 546.50 | 548.50 | 535.50 | 538.75 | 502.70 | 3,740 |
| 2024-09-20 | 548.50 | 552.00 | 546.00 | 548.50 | 511.79 | 50,714 |
| 2024-09-19 | 553.75 | 555.50 | 548.00 | 553.75 | 516.69 | 121,664 |
| 2024-09-18 | 545.50 | 551.05 | 545.00 | 545.50 | 508.99 | 236,753 |
| 2024-09-17 | 549.00 | 550.00 | 544.50 | 549.00 | 512.26 | 12,989 |
| 2024-09-16 | 552.25 | 553.50 | 544.00 | 552.25 | 515.29 | 6,375 |
| 2024-09-13 | 542.50 | 553.00 | 541.50 | 550.25 | 513.43 | 8,845 |
| 2024-09-12 | 557.25 | 557.25 | 552.50 | 557.25 | 519.96 | 7,475 |
| 2024-09-11 | 549.50 | 558.00 | 549.50 | 556.25 | 519.02 | 40,613 |
| 2024-09-10 | 555.00 | 555.00 | 548.00 | 552.25 | 515.29 | 18,908 |
| 2024-09-09 | 548.50 | 560.50 | 548.00 | 555.75 | 518.56 | 29,433 |
| 2024-09-06 | 544.00 | 544.00 | 536.00 | 539.25 | 503.16 | 10,605 |
| 2024-09-05 | 536.75 | 545.50 | 536.00 | 544.50 | 508.06 | 10,052 |
| 2024-09-04 | 537.75 | 539.00 | 525.00 | 533.25 | 497.56 | 18,569 |
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.