Gigante Salmon AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 8.500 | 8.500 | 8.160 | 8.200 | 8.200 | 44,618 |
| 2026-01-30 | 8.420 | 8.420 | 8.240 | 8.240 | 8.240 | 4,317 |
| 2026-01-29 | 8.400 | 8.400 | 8.200 | 8.380 | 8.380 | 9,934 |
| 2026-01-28 | 8.500 | 8.520 | 8.280 | 8.400 | 8.400 | 10,667 |
| 2026-01-27 | 8.520 | 8.520 | 8.340 | 8.400 | 8.400 | 4,310 |
| 2026-01-26 | 8.200 | 8.400 | 8.200 | 8.300 | 8.300 | 27,663 |
| 2026-01-23 | 8.280 | 8.300 | 8.120 | 8.140 | 8.140 | 38,481 |
| 2026-01-22 | 8.280 | 8.280 | 8.060 | 8.180 | 8.180 | 18,967 |
| 2026-01-21 | 8.060 | 8.280 | 8.060 | 8.200 | 8.200 | 6,464 |
| 2026-01-20 | 8.200 | 8.520 | 8.200 | 8.200 | 8.200 | 35,350 |
| 2026-01-19 | 8.500 | 8.500 | 8.260 | 8.320 | 8.320 | 37,407 |
| 2026-01-16 | 8.320 | 8.440 | 8.320 | 8.420 | 8.420 | 14,706 |
| 2026-01-15 | 8.520 | 8.520 | 8.260 | 8.400 | 8.400 | 18,472 |
| 2026-01-14 | 8.500 | 8.500 | 8.480 | 8.500 | 8.500 | 11,661 |
| 2026-01-13 | 8.500 | 8.520 | 8.300 | 8.300 | 8.300 | 15,527 |
| 2026-01-12 | 8.500 | 8.520 | 8.340 | 8.340 | 8.340 | 7,534 |
| 2026-01-09 | 8.500 | 8.500 | 8.340 | 8.500 | 8.500 | 65,084 |
| 2026-01-08 | 8.100 | 8.680 | 8.100 | 8.340 | 8.340 | 67,713 |
| 2026-01-07 | 8.600 | 8.660 | 7.780 | 8.100 | 8.100 | 41,085 |
| 2026-01-06 | 8.600 | 8.700 | 8.460 | 8.460 | 8.460 | 8,682 |
| 2026-01-05 | 8.740 | 8.760 | 8.500 | 8.660 | 8.660 | 19,099 |
| 2026-01-02 | 8.500 | 8.820 | 8.400 | 8.760 | 8.760 | 54,643 |
| 2025-12-30 | 8.000 | 9.000 | 8.000 | 8.500 | 8.500 | 37,423 |
| 2025-12-29 | 7.860 | 8.000 | 7.740 | 8.000 | 8.000 | 11,990 |
| 2025-12-23 | 7.600 | 7.860 | 7.600 | 7.860 | 7.860 | 13,000 |
| 2025-12-22 | 7.420 | 7.780 | 7.300 | 7.600 | 7.600 | 15,700 |
| 2025-12-19 | 7.380 | 7.380 | 7.240 | 7.380 | 7.380 | 354,465 |
| 2025-12-18 | 7.300 | 7.380 | 7.220 | 7.380 | 7.380 | 4,440 |
| 2025-12-17 | 7.300 | 7.300 | 7.200 | 7.300 | 7.300 | 2,685 |
| 2025-12-16 | 7.120 | 7.280 | 7.100 | 7.260 | 7.260 | 6,844 |
| 2025-12-15 | 7.440 | 7.440 | 7.240 | 7.360 | 7.360 | 3,226 |
| 2025-12-12 | 7.300 | 7.480 | 7.240 | 7.380 | 7.380 | 360,888 |
| 2025-12-11 | 7.400 | 7.780 | 7.300 | 7.500 | 7.500 | 27,988 |
| 2025-12-10 | 7.100 | 7.380 | 7.100 | 7.360 | 7.360 | 16,604 |
| 2025-12-09 | 7.300 | 7.300 | 6.920 | 7.100 | 7.100 | 15,161 |
| 2025-12-08 | 7.280 | 7.280 | 7.200 | 7.260 | 7.260 | 39,710 |
| 2025-12-05 | 7.140 | 7.260 | 7.140 | 7.260 | 7.260 | 5,042 |
| 2025-12-04 | 7.180 | 7.280 | 7.120 | 7.280 | 7.280 | 23,824 |
| 2025-12-03 | 7.520 | 7.520 | 7.200 | 7.200 | 7.200 | 35,448 |
| 2025-12-02 | 7.460 | 7.600 | 7.380 | 7.520 | 7.520 | 12,423 |
| 2025-12-01 | 8.300 | 8.300 | 7.200 | 7.600 | 7.600 | 252,244 |
| 2025-11-28 | 8.280 | 8.440 | 8.260 | 8.420 | 8.420 | 1,072,746 |
| 2025-11-27 | 8.560 | 8.600 | 8.400 | 8.600 | 8.600 | 1,829 |
| 2025-11-26 | 8.380 | 8.560 | 8.280 | 8.540 | 8.540 | 19,211 |
| 2025-11-25 | 8.380 | 8.380 | 8.260 | 8.260 | 8.260 | 1,600 |
| 2025-11-24 | 8.460 | 8.460 | 8.200 | 8.380 | 8.380 | 2,014,495 |
| 2025-11-21 | 8.500 | 8.580 | 8.500 | 8.580 | 8.580 | 18,185 |
| 2025-11-20 | 8.400 | 8.500 | 8.360 | 8.500 | 8.500 | 28,301 |
| 2025-11-19 | 8.500 | 8.500 | 8.400 | 8.500 | 8.500 | 67,703 |
| 2025-11-18 | 8.440 | 8.500 | 8.380 | 8.500 | 8.500 | 10,930 |
| 2025-11-17 | 8.440 | 8.440 | 8.360 | 8.360 | 8.360 | 6,634 |
| 2025-11-14 | 8.400 | 8.440 | 8.220 | 8.440 | 8.440 | 20,692 |
| 2025-11-13 | 8.300 | 8.420 | 8.240 | 8.400 | 8.400 | 20,334 |
| 2025-11-12 | 8.300 | 8.420 | 8.240 | 8.340 | 8.340 | 6,712 |
| 2025-11-11 | 8.500 | 8.500 | 8.300 | 8.440 | 8.440 | 4,600 |
| 2025-11-10 | 8.520 | 8.640 | 8.420 | 8.500 | 8.500 | 1,577 |
| 2025-11-07 | 8.580 | 8.580 | 8.400 | 8.580 | 8.580 | 3,770 |
| 2025-11-06 | 8.580 | 8.580 | 8.400 | 8.580 | 8.580 | 4,012 |
| 2025-11-05 | 8.400 | 8.620 | 8.400 | 8.580 | 8.580 | 6,513 |
| 2025-11-04 | 8.600 | 8.600 | 8.300 | 8.560 | 8.560 | 82,270 |
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.