Gigante Salmon AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-04 | 7.460 | 7.460 | 7.100 | 7.360 | 7.360 | 22,712 |
| 2023-12-01 | 7.380 | 7.380 | 7.380 | 7.380 | 7.380 | 630 |
| 2023-11-30 | 7.260 | 7.440 | 7.260 | 7.420 | 7.420 | 36,165 |
| 2023-11-29 | 7.280 | 7.280 | 7.140 | 7.260 | 7.260 | 8,091 |
| 2023-11-28 | 7.280 | 7.280 | 7.140 | 7.280 | 7.280 | 3,159 |
| 2023-11-27 | 7.280 | 7.280 | 7.280 | 7.280 | 7.280 | 2,815 |
| 2023-11-24 | 7.300 | 7.300 | 7.220 | 7.220 | 7.220 | 14,525 |
| 2023-11-23 | 7.200 | 7.240 | 7.200 | 7.240 | 7.240 | 65,695 |
| 2023-11-22 | 7.400 | 7.400 | 7.260 | 7.300 | 7.300 | 17,246 |
| 2023-11-21 | 7.600 | 7.600 | 7.400 | 7.400 | 7.400 | 24,844 |
| 2023-11-20 | 7.300 | 7.560 | 7.300 | 7.560 | 7.560 | 30,354 |
| 2023-11-17 | 7.300 | 7.300 | 7.220 | 7.280 | 7.280 | 8,000 |
| 2023-11-16 | 7.300 | 7.340 | 7.300 | 7.300 | 7.300 | 25,402 |
| 2023-11-15 | 7.180 | 7.360 | 7.180 | 7.360 | 7.360 | 153,938 |
| 2023-11-14 | 7.200 | 7.200 | 7.180 | 7.180 | 7.180 | 176,105 |
| 2023-11-13 | 7.200 | 7.200 | 7.140 | 7.200 | 7.200 | 117,471 |
| 2023-11-10 | 7.100 | 7.200 | 7.040 | 7.200 | 7.200 | 50,114 |
| 2023-11-09 | 7.100 | 7.200 | 7.100 | 7.180 | 7.180 | 524,853 |
| 2023-11-08 | 7.020 | 7.100 | 7.020 | 7.100 | 7.100 | 7,284 |
| 2023-11-07 | 7.100 | 7.100 | 7.020 | 7.020 | 7.020 | 3,893 |
| 2023-11-06 | 7.260 | 7.260 | 7.100 | 7.100 | 7.100 | 13,189 |
| 2023-11-03 | 7.240 | 7.240 | 7.200 | 7.200 | 7.200 | 2,700 |
| 2023-11-02 | 7.140 | 7.260 | 7.140 | 7.260 | 7.260 | 6,506 |
| 2023-11-01 | 7.180 | 7.180 | 7.120 | 7.140 | 7.140 | 10,122 |
| 2023-10-31 | 7.000 | 7.140 | 6.980 | 7.140 | 7.140 | 22,829 |
| 2023-10-30 | 7.000 | 7.000 | 6.980 | 6.980 | 6.980 | 888 |
| 2023-10-27 | 6.580 | 7.000 | 6.580 | 6.920 | 6.920 | 31,960 |
| 2023-10-26 | 7.000 | 7.000 | 6.600 | 6.760 | 6.760 | 23,518 |
| 2023-10-25 | 7.160 | 7.160 | 6.960 | 6.960 | 6.960 | 103,012 |
| 2023-10-24 | 7.180 | 7.180 | 7.040 | 7.100 | 7.100 | 33,348 |
| 2023-10-23 | 7.000 | 7.140 | 7.000 | 7.040 | 7.040 | 74,017 |
| 2023-10-20 | 7.300 | 7.300 | 6.900 | 7.000 | 7.000 | 121,115 |
| 2023-10-19 | 7.220 | 7.220 | 7.180 | 7.200 | 7.200 | 6,785 |
| 2023-10-18 | 7.100 | 7.240 | 7.100 | 7.240 | 7.240 | 3,591 |
| 2023-10-17 | 7.300 | 7.300 | 7.240 | 7.240 | 7.240 | 6,645 |
| 2023-10-16 | 7.480 | 7.480 | 7.200 | 7.280 | 7.280 | 118,123 |
| 2023-10-13 | 7.520 | 7.520 | 7.100 | 7.240 | 7.240 | 66,949 |
| 2023-10-12 | 7.300 | 7.520 | 7.100 | 7.340 | 7.340 | 270,619 |
| 2023-10-11 | 7.910 | 7.910 | 7.673 | 7.673 | 7.673 | 28,844 |
| 2023-10-10 | 7.890 | 7.890 | 7.871 | 7.871 | 7.871 | 4,093 |
| 2023-10-09 | 7.890 | 7.890 | 7.673 | 7.831 | 7.831 | 27,767 |
| 2023-10-06 | 7.890 | 7.890 | 7.890 | 7.890 | 7.890 | 1,061 |
| 2023-10-05 | 7.732 | 7.950 | 7.732 | 7.732 | 7.732 | 21,256 |
| 2023-10-04 | 7.653 | 7.890 | 7.633 | 7.871 | 7.871 | 14,162 |
| 2023-10-03 | 7.890 | 7.890 | 7.653 | 7.653 | 7.653 | 24,043 |
| 2023-10-02 | 7.890 | 7.890 | 7.811 | 7.811 | 7.811 | 2,284 |
| 2023-09-29 | 7.890 | 7.890 | 7.811 | 7.890 | 7.890 | 8,705 |
| 2023-09-28 | 7.890 | 7.890 | 7.752 | 7.871 | 7.871 | 3,735 |
| 2023-09-27 | 7.890 | 7.890 | 7.811 | 7.890 | 7.890 | 6,062 |
| 2023-09-26 | 7.910 | 7.910 | 7.752 | 7.811 | 7.811 | 5,051 |
| 2023-09-25 | 8.088 | 8.088 | 7.811 | 7.811 | 7.811 | 24,794 |
| 2023-09-22 | 8.286 | 8.286 | 8.049 | 8.088 | 8.088 | 12,405 |
| 2023-09-21 | 8.108 | 8.207 | 8.108 | 8.187 | 8.187 | 10,976 |
| 2023-09-20 | 8.029 | 8.029 | 7.871 | 7.871 | 7.871 | 8,786 |
| 2023-09-19 | 7.910 | 8.326 | 7.910 | 8.029 | 8.029 | 26,860 |
| 2023-09-18 | 8.108 | 8.108 | 7.871 | 7.910 | 7.910 | 20,539 |
| 2023-09-15 | 8.049 | 8.207 | 8.029 | 8.049 | 8.049 | 21,913 |
| 2023-09-14 | 8.266 | 8.266 | 7.970 | 8.029 | 8.029 | 41,340 |
| 2023-09-13 | 8.207 | 8.246 | 8.187 | 8.246 | 8.246 | 3,641 |
| 2023-09-12 | 8.405 | 8.424 | 7.950 | 8.187 | 8.187 | 51,746 |
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.