Gigante Salmon AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-06 | 6.803 | 6.803 | 6.625 | 6.625 | 6.625 | 15,976 |
| 2022-07-05 | 6.803 | 6.803 | 6.803 | 6.803 | 6.803 | 1,469 |
| 2022-07-04 | 6.803 | 6.902 | 6.803 | 6.803 | 6.803 | 9,704 |
| 2022-07-01 | 6.921 | 6.921 | 6.823 | 6.921 | 6.921 | 2,887 |
| 2022-06-30 | 6.862 | 6.921 | 6.842 | 6.921 | 6.921 | 21,559 |
| 2022-06-29 | 6.823 | 6.842 | 6.823 | 6.842 | 6.842 | 4,868 |
| 2022-06-28 | 6.823 | 6.823 | 6.724 | 6.724 | 6.724 | 12,133 |
| 2022-06-27 | 6.823 | 6.823 | 6.823 | 6.823 | 6.823 | 10,156 |
| 2022-06-24 | 6.724 | 6.823 | 6.625 | 6.823 | 6.823 | 11,812 |
| 2022-06-23 | 7.020 | 7.020 | 6.803 | 6.803 | 6.803 | 13,090 |
| 2022-06-22 | 7.020 | 7.020 | 6.803 | 6.921 | 6.921 | 24,700 |
| 2022-06-21 | 7.139 | 7.139 | 7.020 | 7.139 | 7.139 | 40,483 |
| 2022-06-20 | 7.238 | 7.238 | 7.060 | 7.060 | 7.060 | 1,396,547 |
| 2022-06-17 | 7.099 | 7.179 | 7.020 | 7.179 | 7.179 | 27,430 |
| 2022-06-16 | 7.159 | 7.317 | 7.060 | 7.060 | 7.060 | 49,707 |
| 2022-06-15 | 7.218 | 7.317 | 7.099 | 7.119 | 7.119 | 54,565 |
| 2022-06-14 | 7.139 | 7.277 | 7.099 | 7.277 | 7.277 | 35,156 |
| 2022-06-13 | 7.198 | 7.198 | 6.981 | 7.119 | 7.119 | 6,026 |
| 2022-06-10 | 7.258 | 7.258 | 6.981 | 7.179 | 7.179 | 20,143 |
| 2022-06-09 | 7.416 | 7.416 | 7.099 | 7.218 | 7.218 | 45,070 |
| 2022-06-08 | 6.981 | 7.495 | 6.981 | 7.416 | 7.416 | 29,147 |
| 2022-06-07 | 7.218 | 7.317 | 6.921 | 6.981 | 6.981 | 109,385 |
| 2022-06-03 | 7.218 | 7.218 | 6.724 | 7.218 | 7.218 | 127,056 |
| 2022-06-02 | 7.416 | 7.910 | 7.060 | 7.218 | 7.218 | 116,885 |
| 2022-06-01 | 6.645 | 7.396 | 6.645 | 7.317 | 7.317 | 101,383 |
| 2022-05-31 | 6.427 | 6.625 | 6.427 | 6.625 | 6.625 | 49,669 |
| 2022-05-30 | 6.427 | 6.427 | 6.427 | 6.427 | 6.427 | 10,794 |
| 2022-05-27 | 6.427 | 6.427 | 6.328 | 6.427 | 6.427 | 2,416 |
| 2022-05-25 | 6.427 | 6.427 | 6.249 | 6.427 | 6.427 | 76,422 |
| 2022-05-24 | 6.368 | 6.427 | 6.328 | 6.427 | 6.427 | 28,102 |
| 2022-05-23 | 6.447 | 6.447 | 6.328 | 6.427 | 6.427 | 167,876 |
| 2022-05-20 | 6.328 | 6.427 | 6.229 | 6.427 | 6.427 | 19,683 |
| 2022-05-19 | 6.249 | 6.486 | 6.249 | 6.328 | 6.328 | 55,413 |
| 2022-05-18 | 6.210 | 6.328 | 6.130 | 6.328 | 6.328 | 107,781 |
| 2022-05-16 | 6.051 | 6.190 | 5.992 | 6.190 | 6.190 | 84,299 |
| 2022-05-13 | 5.933 | 5.952 | 5.854 | 5.952 | 5.952 | 41,877 |
| 2022-05-12 | 5.735 | 5.992 | 5.735 | 5.893 | 5.893 | 80,898 |
| 2022-05-11 | 5.814 | 5.814 | 5.577 | 5.715 | 5.715 | 28,535 |
| 2022-05-10 | 5.695 | 5.695 | 5.695 | 5.695 | 5.695 | 10,682 |
| 2022-05-09 | 5.557 | 5.636 | 5.557 | 5.636 | 5.636 | 4,555 |
| 2022-05-06 | 5.636 | 5.695 | 5.557 | 5.695 | 5.695 | 70,012 |
| 2022-05-05 | 5.735 | 5.854 | 5.537 | 5.636 | 5.636 | 174,593 |
| 2022-05-04 | 5.854 | 5.854 | 5.676 | 5.735 | 5.735 | 3,513 |
| 2022-05-03 | 5.854 | 5.854 | 5.676 | 5.735 | 5.735 | 8,913 |
| 2022-05-02 | 5.557 | 5.834 | 5.557 | 5.834 | 5.834 | 9,491 |
| 2022-04-29 | 5.774 | 5.794 | 5.735 | 5.735 | 5.735 | 34,860 |
| 2022-04-28 | 5.794 | 5.794 | 5.636 | 5.735 | 5.735 | 26,949 |
| 2022-04-27 | 5.498 | 5.735 | 5.498 | 5.636 | 5.636 | 38,356 |
| 2022-04-26 | 5.557 | 5.557 | 5.399 | 5.399 | 5.399 | 13,208 |
| 2022-04-25 | 5.419 | 5.636 | 5.419 | 5.537 | 5.537 | 48,130 |
| 2022-04-22 | 5.517 | 5.517 | 5.339 | 5.339 | 5.339 | 16,554 |
| 2022-04-21 | 5.241 | 5.438 | 5.241 | 5.438 | 5.438 | 666,647 |
| 2022-04-20 | 5.300 | 5.438 | 5.300 | 5.438 | 5.438 | 20,071 |
| 2022-04-19 | 5.300 | 5.399 | 5.241 | 5.339 | 5.339 | 70,152 |
| 2022-04-13 | 5.241 | 5.320 | 5.241 | 5.320 | 5.320 | 12,136 |
| 2022-04-12 | 5.320 | 5.320 | 5.161 | 5.181 | 5.181 | 65,562 |
| 2022-04-11 | 5.260 | 5.260 | 5.142 | 5.142 | 5.142 | 5,356 |
| 2022-04-08 | 5.063 | 5.260 | 5.063 | 5.241 | 5.241 | 16,304 |
| 2022-04-07 | 5.043 | 5.043 | 4.983 | 4.983 | 4.983 | 50,180 |
| 2022-04-06 | 5.201 | 5.320 | 5.043 | 5.122 | 5.122 | 40,763 |
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.