Gigante Salmon AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 7.500 | 7.500 | 7.440 | 7.500 | 7.500 | 19,918 |
| 2024-08-22 | 7.400 | 7.580 | 7.400 | 7.540 | 7.540 | 18,730 |
| 2024-08-21 | 7.580 | 7.580 | 7.420 | 7.420 | 7.420 | 2,711 |
| 2024-08-20 | 7.600 | 7.600 | 7.420 | 7.540 | 7.540 | 1,390 |
| 2024-08-19 | 7.440 | 7.600 | 7.420 | 7.600 | 7.600 | 30,630 |
| 2024-08-16 | 7.380 | 7.500 | 7.380 | 7.440 | 7.440 | 29,937 |
| 2024-08-15 | 7.360 | 7.360 | 7.360 | 7.360 | 7.360 | 850 |
| 2024-08-14 | 7.400 | 7.480 | 7.400 | 7.400 | 7.400 | 7,410 |
| 2024-08-13 | 7.300 | 7.480 | 7.300 | 7.480 | 7.480 | 6,387 |
| 2024-08-12 | 7.440 | 7.500 | 7.360 | 7.500 | 7.500 | 12,012 |
| 2024-08-09 | 7.500 | 7.640 | 7.500 | 7.560 | 7.560 | 6,578 |
| 2024-08-08 | 7.300 | 7.500 | 7.300 | 7.500 | 7.500 | 34,568 |
| 2024-08-07 | 7.480 | 7.480 | 7.360 | 7.400 | 7.400 | 17,813 |
| 2024-08-06 | 7.500 | 7.600 | 7.400 | 7.400 | 7.400 | 33,286 |
| 2024-08-05 | 7.340 | 7.480 | 7.300 | 7.300 | 7.300 | 44,306 |
| 2024-08-02 | 7.640 | 7.640 | 7.640 | 7.640 | 7.640 | 9,150 |
| 2024-08-01 | 7.880 | 7.880 | 7.660 | 7.720 | 7.720 | 36,554 |
| 2024-07-31 | 7.940 | 8.000 | 7.700 | 7.800 | 7.800 | 66,230 |
| 2024-07-30 | 7.640 | 7.700 | 7.600 | 7.700 | 7.700 | 29,064 |
| 2024-07-29 | 7.800 | 7.800 | 7.580 | 7.620 | 7.620 | 64,649 |
| 2024-07-26 | 7.840 | 7.840 | 7.760 | 7.780 | 7.780 | 24,192 |
| 2024-07-25 | 7.840 | 7.840 | 7.780 | 7.820 | 7.820 | 10,532 |
| 2024-07-24 | 7.740 | 7.820 | 7.500 | 7.800 | 7.800 | 8,527 |
| 2024-07-23 | 7.600 | 7.800 | 7.520 | 7.520 | 7.520 | 58,751 |
| 2024-07-22 | 8.100 | 8.100 | 7.420 | 7.600 | 7.600 | 83,133 |
| 2024-07-19 | 7.480 | 8.500 | 7.480 | 8.100 | 8.100 | 58,008 |
| 2024-07-18 | 7.360 | 7.400 | 7.360 | 7.400 | 7.400 | 37,194 |
| 2024-07-17 | 7.360 | 7.380 | 7.280 | 7.360 | 7.360 | 22,351 |
| 2024-07-16 | 7.400 | 7.400 | 7.340 | 7.340 | 7.340 | 3,311 |
| 2024-07-15 | 7.140 | 7.300 | 7.140 | 7.300 | 7.300 | 43,202 |
| 2024-07-12 | 7.020 | 7.040 | 7.020 | 7.040 | 7.040 | 11,370 |
| 2024-07-11 | 7.020 | 7.020 | 6.960 | 7.020 | 7.020 | 31,120 |
| 2024-07-10 | 6.860 | 7.000 | 6.840 | 6.840 | 6.840 | 117,785 |
| 2024-07-09 | 6.920 | 6.960 | 6.900 | 6.900 | 6.900 | 3,395 |
| 2024-07-08 | 6.620 | 6.980 | 6.620 | 6.960 | 6.960 | 42,458 |
| 2024-07-05 | 6.800 | 6.960 | 6.800 | 6.820 | 6.820 | 84,510 |
| 2024-07-04 | 7.080 | 7.080 | 6.920 | 6.920 | 6.920 | 46,758 |
| 2024-07-03 | 6.920 | 7.100 | 6.920 | 6.940 | 6.940 | 6,734 |
| 2024-07-02 | 7.060 | 7.060 | 6.900 | 7.040 | 7.040 | 32,087 |
| 2024-07-01 | 6.980 | 7.040 | 6.900 | 6.940 | 6.940 | 50,976 |
| 2024-06-28 | 7.100 | 7.100 | 6.900 | 6.900 | 6.900 | 167,365 |
| 2024-06-27 | 7.500 | 7.500 | 6.520 | 7.120 | 7.120 | 226,751 |
| 2024-06-26 | 7.520 | 7.580 | 7.480 | 7.480 | 7.480 | 13,353 |
| 2024-06-25 | 7.500 | 7.580 | 7.360 | 7.520 | 7.520 | 15,219 |
| 2024-06-24 | 7.420 | 8.500 | 7.420 | 7.500 | 7.500 | 106,009 |
| 2024-06-21 | 7.240 | 7.700 | 7.240 | 7.400 | 7.400 | 107,140 |
| 2024-06-20 | 7.160 | 7.220 | 6.980 | 7.120 | 7.120 | 47,381 |
| 2024-06-19 | 7.160 | 7.160 | 7.000 | 7.020 | 7.020 | 23,354 |
| 2024-06-18 | 7.260 | 7.260 | 7.000 | 7.000 | 7.000 | 19,661 |
| 2024-06-17 | 6.860 | 7.180 | 6.820 | 7.180 | 7.180 | 94,502 |
| 2024-06-14 | 6.980 | 7.120 | 6.540 | 6.860 | 6.860 | 35,208,975 |
| 2024-06-13 | 7.360 | 7.360 | 7.300 | 7.340 | 7.340 | 3,426 |
| 2024-06-12 | 7.340 | 7.340 | 7.240 | 7.240 | 7.240 | 32,870 |
| 2024-06-11 | 7.320 | 7.320 | 7.320 | 7.320 | 7.320 | 150 |
| 2024-06-10 | 7.240 | 7.420 | 7.200 | 7.420 | 7.420 | 22,838 |
| 2024-06-07 | 7.100 | 7.240 | 7.100 | 7.100 | 7.100 | 17,874 |
| 2024-06-06 | 7.220 | 7.240 | 7.200 | 7.200 | 7.200 | 15,322 |
| 2024-06-05 | 7.420 | 7.420 | 7.340 | 7.360 | 7.360 | 5,812 |
| 2024-06-04 | 7.420 | 7.420 | 7.200 | 7.300 | 7.300 | 2,559 |
| 2024-06-03 | 7.360 | 7.360 | 7.180 | 7.280 | 7.280 | 23,864 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.