Gigante Salmon AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 8.400 | 8.500 | 8.300 | 8.400 | 8.400 | 13,409 |
| 2025-08-08 | 8.440 | 8.500 | 8.440 | 8.460 | 8.460 | 22,462 |
| 2025-08-07 | 8.400 | 8.500 | 8.400 | 8.500 | 8.500 | 21,144 |
| 2025-08-06 | 8.500 | 8.500 | 8.400 | 8.420 | 8.420 | 11,028 |
| 2025-08-05 | 8.500 | 8.500 | 8.400 | 8.500 | 8.500 | 605 |
| 2025-08-04 | 8.520 | 8.560 | 8.400 | 8.500 | 8.500 | 3,073 |
| 2025-08-01 | 8.500 | 8.560 | 8.440 | 8.560 | 8.560 | 2,050 |
| 2025-07-31 | 8.560 | 8.560 | 8.440 | 8.560 | 8.560 | 1,305 |
| 2025-07-30 | 8.440 | 8.560 | 8.440 | 8.560 | 8.560 | 7,253 |
| 2025-07-29 | 8.560 | 8.560 | 8.440 | 8.560 | 8.560 | 4,787 |
| 2025-07-28 | 8.600 | 8.600 | 8.480 | 8.560 | 8.560 | 56,691 |
| 2025-07-25 | 8.600 | 8.600 | 8.580 | 8.580 | 8.580 | 8,591 |
| 2025-07-24 | 8.600 | 8.600 | 8.440 | 8.580 | 8.580 | 6,121 |
| 2025-07-23 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 663 |
| 2025-07-22 | 8.580 | 8.600 | 8.580 | 8.600 | 8.600 | 24,225 |
| 2025-07-21 | 8.500 | 8.500 | 8.420 | 8.420 | 8.420 | 22,534 |
| 2025-07-18 | 8.500 | 8.600 | 8.440 | 8.600 | 8.600 | 33,434 |
| 2025-07-17 | 8.500 | 8.600 | 8.500 | 8.600 | 8.600 | 3,850 |
| 2025-07-16 | 8.600 | 8.600 | 8.500 | 8.600 | 8.600 | 1,432 |
| 2025-07-15 | 8.600 | 8.600 | 8.500 | 8.600 | 8.600 | 20,952 |
| 2025-07-14 | 8.660 | 8.660 | 8.500 | 8.600 | 8.600 | 1,398 |
| 2025-07-11 | 8.500 | 8.660 | 8.500 | 8.660 | 8.660 | 56,350 |
| 2025-07-10 | 8.600 | 8.600 | 8.500 | 8.540 | 8.540 | 5,033 |
| 2025-07-09 | 8.600 | 8.620 | 8.500 | 8.600 | 8.600 | 38,844 |
| 2025-07-08 | 8.600 | 8.600 | 8.500 | 8.600 | 8.600 | 4,157 |
| 2025-07-07 | 8.500 | 8.600 | 8.500 | 8.600 | 8.600 | 12,008 |
| 2025-07-04 | 8.580 | 8.600 | 8.580 | 8.600 | 8.600 | 1,365 |
| 2025-07-03 | 8.420 | 8.600 | 8.420 | 8.500 | 8.500 | 120,251 |
| 2025-07-02 | 8.360 | 8.480 | 8.360 | 8.480 | 8.480 | 897 |
| 2025-07-01 | 8.500 | 8.500 | 8.340 | 8.480 | 8.480 | 44,530 |
| 2025-06-30 | 8.400 | 8.780 | 8.380 | 8.500 | 8.500 | 205,390 |
| 2025-06-27 | 8.600 | 8.600 | 8.540 | 8.540 | 8.540 | 250 |
| 2025-06-26 | 8.400 | 8.580 | 8.400 | 8.580 | 8.580 | 2,575 |
| 2025-06-25 | 8.480 | 8.600 | 8.360 | 8.600 | 8.600 | 109,194 |
| 2025-06-24 | 8.260 | 8.500 | 8.260 | 8.500 | 8.500 | 158,536 |
| 2025-06-23 | 8.400 | 8.640 | 8.400 | 8.500 | 8.500 | 39,550 |
| 2025-06-20 | 8.500 | 8.500 | 8.400 | 8.400 | 8.400 | 193,832 |
| 2025-06-19 | 8.480 | 8.500 | 8.480 | 8.500 | 8.500 | 78,590 |
| 2025-06-18 | 8.500 | 8.520 | 8.500 | 8.500 | 8.500 | 80,165 |
| 2025-06-17 | 8.400 | 8.760 | 8.200 | 8.500 | 8.500 | 55,510 |
| 2025-06-16 | 8.500 | 8.500 | 8.140 | 8.400 | 8.400 | 76,351 |
| 2025-06-13 | 8.600 | 8.600 | 8.420 | 8.500 | 8.500 | 67,431 |
| 2025-06-12 | 8.540 | 8.780 | 8.500 | 8.600 | 8.600 | 157,665 |
| 2025-06-11 | 8.880 | 8.880 | 8.620 | 8.620 | 8.620 | 15,186 |
| 2025-06-10 | 9.000 | 9.000 | 8.780 | 8.860 | 8.860 | 27,033 |
| 2025-06-06 | 8.900 | 8.900 | 8.800 | 8.800 | 8.800 | 6,008 |
| 2025-06-05 | 8.860 | 8.900 | 8.860 | 8.880 | 8.880 | 16,938 |
| 2025-06-04 | 8.760 | 8.800 | 8.580 | 8.800 | 8.800 | 32,344 |
| 2025-06-03 | 9.000 | 9.000 | 8.760 | 8.760 | 8.760 | 22,843 |
| 2025-06-02 | 8.800 | 9.000 | 8.800 | 9.000 | 9.000 | 40,757 |
| 2025-05-30 | 8.580 | 9.000 | 8.500 | 8.980 | 8.980 | 28,704 |
| 2025-05-28 | 8.500 | 8.500 | 8.360 | 8.500 | 8.500 | 41,069 |
| 2025-05-27 | 8.480 | 8.500 | 8.360 | 8.500 | 8.500 | 33,015 |
| 2025-05-26 | 8.360 | 8.500 | 8.360 | 8.480 | 8.480 | 4,001 |
| 2025-05-23 | 8.620 | 8.620 | 8.360 | 8.500 | 8.500 | 23,315 |
| 2025-05-22 | 7.920 | 8.680 | 7.920 | 8.500 | 8.500 | 62,702 |
| 2025-05-21 | 8.000 | 8.080 | 7.800 | 8.080 | 8.080 | 12,461 |
| 2025-05-20 | 7.880 | 8.020 | 7.840 | 8.020 | 8.020 | 15,978 |
| 2025-05-19 | 8.060 | 8.060 | 8.000 | 8.060 | 8.060 | 6,076 |
| 2025-05-16 | 8.080 | 8.080 | 7.960 | 8.080 | 8.080 | 8,217 |
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.