Gigante Salmon AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-05 | 4.944 | 5.320 | 4.944 | 5.102 | 5.102 | 88,747 |
| 2022-04-04 | 4.944 | 4.944 | 4.805 | 4.865 | 4.865 | 38,727 |
| 2022-04-01 | 4.983 | 5.063 | 4.894 | 5.043 | 5.043 | 31,632 |
| 2022-03-31 | 5.043 | 5.043 | 4.796 | 5.012 | 5.012 | 66,772 |
| 2022-03-30 | 4.983 | 5.091 | 4.845 | 4.944 | 4.944 | 59,274 |
| 2022-03-29 | 4.943 | 4.943 | 4.943 | 4.943 | 4.943 | 7,079 |
| 2022-03-28 | 4.983 | 4.983 | 4.872 | 4.943 | 4.943 | 4,011 |
| 2022-03-25 | 4.944 | 4.944 | 4.845 | 4.855 | 4.855 | 4,725 |
| 2022-03-24 | 4.944 | 4.944 | 4.944 | 4.944 | 4.944 | 60,429 |
| 2022-03-23 | 4.944 | 4.944 | 4.944 | 4.944 | 4.944 | 22,013 |
| 2022-03-22 | 5.091 | 5.091 | 4.885 | 4.944 | 4.944 | 52,560 |
| 2022-03-21 | 5.003 | 5.141 | 5.003 | 5.091 | 5.091 | 29,736 |
| 2022-03-18 | 5.003 | 5.003 | 4.855 | 5.003 | 5.003 | 5,709 |
| 2022-03-17 | 5.004 | 5.004 | 4.934 | 4.943 | 4.943 | 30,127 |
| 2022-03-16 | 5.008 | 5.008 | 5.008 | 5.008 | 5.008 | 763 |
| 2022-03-15 | 5.122 | 5.122 | 4.965 | 4.965 | 4.965 | 6,106 |
| 2022-03-14 | 5.072 | 5.072 | 5.072 | 5.072 | 5.072 | 5,913 |
| 2022-03-11 | 4.845 | 5.071 | 4.796 | 5.071 | 5.071 | 24,459 |
| 2022-03-10 | 4.746 | 4.805 | 4.746 | 4.805 | 4.805 | 20,579 |
| 2022-03-09 | 4.845 | 4.944 | 4.548 | 4.668 | 4.668 | 49,934 |
| 2022-03-08 | 4.697 | 4.845 | 4.697 | 4.845 | 4.845 | 1,300 |
| 2022-03-07 | 4.894 | 4.894 | 4.746 | 4.746 | 4.746 | 5,136 |
| 2022-03-04 | 4.894 | 4.894 | 4.894 | 4.894 | 4.894 | 915 |
| 2022-03-03 | 4.757 | 4.894 | 4.746 | 4.746 | 4.746 | 14,158 |
| 2022-03-02 | 4.893 | 4.893 | 4.757 | 4.757 | 4.757 | 8,116 |
| 2022-03-01 | 4.894 | 4.894 | 4.746 | 4.746 | 4.746 | 5,688 |
| 2022-02-28 | 4.952 | 4.952 | 4.746 | 4.746 | 4.746 | 17,252 |
| 2022-02-25 | 4.845 | 4.953 | 4.400 | 4.953 | 4.953 | 76,390 |
| 2022-02-24 | 4.805 | 4.825 | 4.805 | 4.805 | 4.805 | 16,964 |
| 2022-02-23 | 4.954 | 4.954 | 4.865 | 4.865 | 4.865 | 18,811 |
| 2022-02-22 | 4.806 | 4.953 | 4.806 | 4.943 | 4.943 | 16,339 |
| 2022-02-21 | 5.142 | 5.171 | 4.943 | 4.943 | 4.943 | 71,379 |
| 2022-02-18 | 4.992 | 5.191 | 4.992 | 5.142 | 5.142 | 60,777 |
| 2022-02-17 | 4.992 | 4.992 | 4.992 | 4.992 | 4.992 | 99 |
| 2022-02-16 | 4.746 | 4.992 | 4.746 | 4.992 | 4.992 | 31,156 |
| 2022-02-15 | 5.023 | 5.191 | 4.499 | 4.647 | 4.647 | 713,622 |
| 2022-02-14 | 4.825 | 4.877 | 4.825 | 4.877 | 4.877 | 21,067 |
| 2022-02-11 | 4.825 | 4.825 | 4.825 | 4.825 | 4.825 | 4,713 |
| 2022-02-10 | 4.845 | 4.845 | 4.737 | 4.737 | 4.737 | 104,115 |
| 2022-02-09 | 4.845 | 5.042 | 4.845 | 4.845 | 4.845 | 205,300 |
| 2022-02-08 | 4.716 | 4.845 | 4.677 | 4.845 | 4.845 | 48,745 |
| 2022-02-07 | 4.717 | 4.717 | 4.717 | 4.717 | 4.717 | 4,348 |
| 2022-02-04 | 4.647 | 4.716 | 4.618 | 4.716 | 4.716 | 7,281 |
| 2022-02-03 | 4.450 | 4.795 | 4.450 | 4.647 | 4.647 | 162,795 |
| 2022-02-02 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 53,559 |
| 2022-02-01 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 19,076 |
| 2022-01-31 | 4.371 | 4.380 | 4.252 | 4.379 | 4.379 | 26,582 |
| 2022-01-28 | 4.350 | 4.380 | 4.350 | 4.380 | 4.380 | 270,386 |
| 2022-01-27 | 4.329 | 4.390 | 4.329 | 4.340 | 4.340 | 13,348 |
| 2022-01-26 | 3.985 | 4.350 | 3.866 | 4.329 | 4.329 | 291,281 |
| 2022-01-25 | 4.094 | 4.094 | 3.867 | 3.867 | 3.867 | 32,153 |
| 2022-01-24 | 4.176 | 4.176 | 3.975 | 4.093 | 4.093 | 20,435 |
| 2022-01-21 | 4.173 | 4.176 | 4.153 | 4.175 | 4.175 | 47,998 |
| 2022-01-20 | 4.277 | 4.277 | 4.153 | 4.153 | 4.153 | 81,152 |
| 2022-01-19 | 4.005 | 4.203 | 4.005 | 4.173 | 4.173 | 631,373 |
| 2022-01-18 | 4.440 | 4.479 | 4.005 | 4.123 | 4.123 | 156,457 |
| 2022-01-17 | 4.697 | 4.697 | 4.410 | 4.439 | 4.439 | 34,593 |
| 2022-01-14 | 4.736 | 4.736 | 4.598 | 4.628 | 4.628 | 4,558 |
| 2022-01-13 | 4.667 | 4.736 | 4.598 | 4.598 | 4.598 | 39,462 |
| 2022-01-12 | 4.667 | 4.667 | 4.647 | 4.667 | 4.667 | 20,351 |
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.