Gigante Salmon AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 8.000 | 8.080 | 7.960 | 7.960 | 7.960 | 51,957 |
| 2025-05-14 | 8.100 | 8.100 | 7.840 | 8.000 | 8.000 | 81,688 |
| 2025-05-13 | 8.180 | 8.180 | 7.980 | 8.080 | 8.080 | 50,810 |
| 2025-05-12 | 8.020 | 8.200 | 8.020 | 8.200 | 8.200 | 5,955 |
| 2025-05-09 | 7.960 | 8.000 | 7.920 | 8.000 | 8.000 | 41,379 |
| 2025-05-08 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 1,030 |
| 2025-05-07 | 8.000 | 8.000 | 7.800 | 7.980 | 7.980 | 13,160 |
| 2025-05-06 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 22,674 |
| 2025-05-05 | 7.520 | 8.280 | 7.500 | 8.000 | 8.000 | 85,023 |
| 2025-05-02 | 7.500 | 7.500 | 7.400 | 7.500 | 7.500 | 3,586 |
| 2025-04-30 | 7.400 | 7.500 | 7.400 | 7.500 | 7.500 | 14,230 |
| 2025-04-29 | 7.500 | 7.500 | 7.400 | 7.500 | 7.500 | 4,357 |
| 2025-04-28 | 7.520 | 7.520 | 7.480 | 7.480 | 7.480 | 746 |
| 2025-04-25 | 7.500 | 7.500 | 7.360 | 7.380 | 7.380 | 129,550 |
| 2025-04-24 | 7.500 | 7.500 | 7.480 | 7.500 | 7.500 | 3,248 |
| 2025-04-23 | 7.360 | 7.500 | 7.360 | 7.500 | 7.500 | 7,043 |
| 2025-04-22 | 7.580 | 7.580 | 7.360 | 7.500 | 7.500 | 15,122 |
| 2025-04-16 | 7.500 | 7.500 | 7.400 | 7.400 | 7.400 | 10,123 |
| 2025-04-15 | 7.500 | 7.500 | 7.360 | 7.480 | 7.480 | 1,276 |
| 2025-04-14 | 7.500 | 7.540 | 7.460 | 7.500 | 7.500 | 39,294 |
| 2025-04-11 | 7.480 | 7.480 | 7.340 | 7.460 | 7.460 | 43,032 |
| 2025-04-10 | 7.420 | 7.500 | 7.420 | 7.480 | 7.480 | 33,256 |
| 2025-04-09 | 7.460 | 7.500 | 7.400 | 7.480 | 7.480 | 5,779 |
| 2025-04-08 | 7.720 | 7.720 | 7.460 | 7.500 | 7.500 | 54,679 |
| 2025-04-07 | 7.620 | 7.720 | 7.500 | 7.720 | 7.720 | 13,804 |
| 2025-04-04 | 7.800 | 8.020 | 7.720 | 7.840 | 7.840 | 34,171 |
| 2025-04-03 | 7.740 | 7.800 | 7.700 | 7.800 | 7.800 | 1,228 |
| 2025-04-02 | 7.740 | 7.800 | 7.700 | 7.800 | 7.800 | 29,880 |
| 2025-04-01 | 7.800 | 7.860 | 7.760 | 7.760 | 7.760 | 2,373 |
| 2025-03-31 | 7.860 | 7.860 | 7.700 | 7.860 | 7.860 | 537 |
| 2025-03-28 | 8.040 | 8.040 | 7.800 | 7.800 | 7.800 | 64,303 |
| 2025-03-27 | 8.040 | 8.040 | 7.900 | 8.020 | 8.020 | 370 |
| 2025-03-26 | 8.020 | 8.020 | 7.880 | 7.900 | 7.900 | 31,248 |
| 2025-03-25 | 7.980 | 8.020 | 7.800 | 8.020 | 8.020 | 30,975 |
| 2025-03-24 | 8.140 | 8.140 | 7.900 | 7.940 | 7.940 | 41,279 |
| 2025-03-21 | 8.140 | 8.140 | 8.000 | 8.120 | 8.120 | 13,237 |
| 2025-03-20 | 8.120 | 8.120 | 7.980 | 8.120 | 8.120 | 3,229 |
| 2025-03-19 | 7.840 | 8.000 | 7.840 | 8.000 | 8.000 | 11,278 |
| 2025-03-18 | 7.960 | 7.980 | 7.900 | 7.980 | 7.980 | 5,254 |
| 2025-03-17 | 7.980 | 7.980 | 7.780 | 7.900 | 7.900 | 6,601 |
| 2025-03-14 | 7.780 | 7.960 | 7.780 | 7.960 | 7.960 | 1,121 |
| 2025-03-13 | 7.780 | 7.980 | 7.780 | 7.800 | 7.800 | 9,278 |
| 2025-03-12 | 7.880 | 8.080 | 7.780 | 7.980 | 7.980 | 9,358 |
| 2025-03-11 | 8.100 | 8.100 | 7.940 | 7.980 | 7.980 | 2,404 |
| 2025-03-10 | 8.100 | 8.100 | 7.780 | 8.000 | 8.000 | 19,850 |
| 2025-03-07 | 8.000 | 8.300 | 8.000 | 8.100 | 8.100 | 36,788 |
| 2025-03-06 | 7.940 | 8.100 | 7.940 | 8.000 | 8.000 | 1,520 |
| 2025-03-05 | 8.000 | 8.120 | 8.000 | 8.080 | 8.080 | 983 |
| 2025-03-04 | 8.100 | 8.100 | 7.960 | 7.960 | 7.960 | 25,724 |
| 2025-03-03 | 8.420 | 8.420 | 8.200 | 8.400 | 8.400 | 8,598 |
| 2025-02-28 | 8.420 | 8.420 | 8.260 | 8.420 | 8.420 | 2,259 |
| 2025-02-27 | 8.120 | 8.440 | 8.120 | 8.440 | 8.440 | 27,030 |
| 2025-02-26 | 8.220 | 8.320 | 8.180 | 8.280 | 8.280 | 36,724 |
| 2025-02-25 | 8.100 | 8.420 | 8.100 | 8.300 | 8.300 | 45,803 |
| 2025-02-24 | 8.180 | 8.180 | 8.000 | 8.120 | 8.120 | 15,273 |
| 2025-02-21 | 8.140 | 8.300 | 8.020 | 8.140 | 8.140 | 17,863 |
| 2025-02-20 | 8.120 | 8.300 | 8.100 | 8.100 | 8.100 | 28,099 |
| 2025-02-19 | 8.280 | 8.300 | 8.100 | 8.300 | 8.300 | 36,342 |
| 2025-02-18 | 7.880 | 8.120 | 7.880 | 8.120 | 8.120 | 20,250 |
| 2025-02-17 | 8.300 | 8.440 | 8.000 | 8.100 | 8.100 | 66,046 |
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.