Gigante Salmon AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 8.180 | 8.180 | 7.900 | 8.000 | 8.000 | 104,057 |
| 2024-02-27 | 8.100 | 8.180 | 8.100 | 8.120 | 8.120 | 30,055 |
| 2024-02-26 | 8.380 | 8.380 | 8.120 | 8.120 | 8.120 | 12,147 |
| 2024-02-23 | 8.180 | 8.380 | 8.180 | 8.260 | 8.260 | 19,613 |
| 2024-02-22 | 8.320 | 8.320 | 8.200 | 8.200 | 8.200 | 6,320 |
| 2024-02-21 | 8.000 | 8.580 | 7.780 | 8.320 | 8.320 | 69,766 |
| 2024-02-20 | 8.240 | 8.240 | 7.900 | 7.900 | 7.900 | 56,629 |
| 2024-02-19 | 8.400 | 8.400 | 8.140 | 8.180 | 8.180 | 15,101 |
| 2024-02-16 | 8.260 | 8.300 | 8.060 | 8.140 | 8.140 | 50,846 |
| 2024-02-15 | 8.000 | 8.240 | 7.900 | 8.240 | 8.240 | 14,208 |
| 2024-02-14 | 7.500 | 8.040 | 7.300 | 8.000 | 8.000 | 82,713 |
| 2024-02-13 | 8.660 | 8.660 | 8.520 | 8.520 | 8.520 | 17,027 |
| 2024-02-12 | 8.580 | 8.920 | 8.580 | 8.920 | 8.920 | 147,256 |
| 2024-02-09 | 8.600 | 8.600 | 8.360 | 8.360 | 8.360 | 5,784 |
| 2024-02-08 | 8.460 | 8.460 | 7.760 | 8.400 | 8.400 | 72,385 |
| 2024-02-07 | 8.880 | 8.880 | 8.300 | 8.440 | 8.440 | 20,617 |
| 2024-02-06 | 8.920 | 9.180 | 8.800 | 8.880 | 8.880 | 220,537 |
| 2024-02-05 | 9.100 | 9.100 | 9.000 | 9.000 | 9.000 | 17,037 |
| 2024-02-02 | 8.840 | 9.000 | 8.840 | 9.000 | 9.000 | 49,209 |
| 2024-02-01 | 9.000 | 9.000 | 8.840 | 9.000 | 9.000 | 5,109 |
| 2024-01-31 | 9.200 | 9.200 | 9.100 | 9.100 | 9.100 | 2,567 |
| 2024-01-30 | 9.100 | 9.200 | 9.000 | 9.000 | 9.000 | 18,647 |
| 2024-01-29 | 9.180 | 9.300 | 9.100 | 9.100 | 9.100 | 20,587 |
| 2024-01-26 | 9.240 | 9.240 | 8.960 | 9.000 | 9.000 | 14,777 |
| 2024-01-25 | 8.800 | 9.280 | 8.800 | 9.100 | 9.100 | 80,177 |
| 2024-01-24 | 9.060 | 9.160 | 8.120 | 8.600 | 8.600 | 69,446 |
| 2024-01-23 | 9.000 | 9.000 | 7.600 | 8.980 | 8.980 | 336,777 |
| 2024-01-22 | 9.500 | 9.500 | 9.400 | 9.500 | 9.500 | 41,566 |
| 2024-01-19 | 9.400 | 9.400 | 9.300 | 9.300 | 9.300 | 10,694 |
| 2024-01-18 | 9.440 | 9.860 | 9.200 | 9.380 | 9.380 | 54,464 |
| 2024-01-17 | 9.340 | 9.340 | 9.060 | 9.340 | 9.340 | 4,886 |
| 2024-01-16 | 9.280 | 9.280 | 9.280 | 9.280 | 9.280 | 1,822 |
| 2024-01-15 | 9.400 | 9.400 | 9.140 | 9.140 | 9.140 | 25,327 |
| 2024-01-12 | 9.600 | 9.600 | 9.240 | 9.300 | 9.300 | 24,793 |
| 2024-01-11 | 9.200 | 9.820 | 9.200 | 9.500 | 9.500 | 37,094 |
| 2024-01-10 | 9.800 | 9.800 | 9.500 | 9.500 | 9.500 | 28,063 |
| 2024-01-09 | 9.380 | 9.780 | 9.200 | 9.480 | 9.480 | 61,238 |
| 2024-01-08 | 9.700 | 9.700 | 9.120 | 9.380 | 9.380 | 31,296 |
| 2024-01-05 | 9.920 | 9.920 | 9.640 | 9.640 | 9.640 | 9,446 |
| 2024-01-04 | 9.920 | 9.920 | 9.700 | 9.880 | 9.880 | 17,067 |
| 2024-01-03 | 9.920 | 9.920 | 9.880 | 9.920 | 9.920 | 3,634 |
| 2024-01-02 | 10.600 | 10.600 | 9.480 | 9.880 | 9.880 | 68,005 |
| 2023-12-29 | 10.500 | 10.700 | 10.250 | 10.400 | 10.400 | 43,503 |
| 2023-12-28 | 10.500 | 10.650 | 10.400 | 10.500 | 10.500 | 48,416 |
| 2023-12-27 | 9.780 | 10.450 | 9.780 | 10.450 | 10.450 | 10,172 |
| 2023-12-22 | 9.800 | 9.800 | 9.640 | 9.780 | 9.780 | 11,623 |
| 2023-12-21 | 9.200 | 10.000 | 9.200 | 9.780 | 9.780 | 106,101 |
| 2023-12-20 | 9.200 | 9.240 | 9.060 | 9.100 | 9.100 | 623,994 |
| 2023-12-19 | 9.000 | 9.400 | 9.000 | 9.080 | 9.080 | 34,845 |
| 2023-12-18 | 9.000 | 9.000 | 8.840 | 9.000 | 9.000 | 57,581 |
| 2023-12-15 | 8.920 | 9.200 | 8.600 | 8.740 | 8.740 | 54,757 |
| 2023-12-14 | 8.760 | 8.800 | 8.740 | 8.800 | 8.800 | 27,929 |
| 2023-12-13 | 7.640 | 8.780 | 7.640 | 8.580 | 8.580 | 118,356 |
| 2023-12-12 | 7.560 | 7.560 | 7.500 | 7.500 | 7.500 | 2,043 |
| 2023-12-11 | 7.600 | 7.720 | 7.500 | 7.500 | 7.500 | 13,826 |
| 2023-12-08 | 7.500 | 7.600 | 7.500 | 7.600 | 7.600 | 4,938 |
| 2023-12-07 | 7.420 | 7.640 | 7.420 | 7.500 | 7.500 | 23,280 |
| 2023-12-06 | 7.560 | 7.600 | 7.560 | 7.600 | 7.600 | 4,601 |
| 2023-12-05 | 7.260 | 7.560 | 7.260 | 7.560 | 7.560 | 91,224 |
| 2023-12-04 | 7.460 | 7.460 | 7.100 | 7.360 | 7.360 | 22,712 |
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.