Gigante Salmon AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 8.420 | 8.420 | 8.240 | 8.400 | 8.400 | 23,848 |
| 2025-02-13 | 8.420 | 8.420 | 8.400 | 8.400 | 8.400 | 7,611 |
| 2025-02-12 | 8.420 | 8.420 | 8.400 | 8.420 | 8.420 | 31,042 |
| 2025-02-11 | 8.420 | 8.420 | 8.320 | 8.420 | 8.420 | 26,307 |
| 2025-02-10 | 8.300 | 8.400 | 8.180 | 8.400 | 8.400 | 15,418 |
| 2025-02-07 | 8.260 | 8.400 | 8.260 | 8.400 | 8.400 | 7,940 |
| 2025-02-06 | 8.280 | 8.280 | 8.240 | 8.260 | 8.260 | 10,472 |
| 2025-02-05 | 8.440 | 8.440 | 8.260 | 8.360 | 8.360 | 15,337 |
| 2025-02-04 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 4,472 |
| 2025-02-03 | 8.440 | 8.440 | 8.340 | 8.440 | 8.440 | 8,676 |
| 2025-01-31 | 8.380 | 8.400 | 8.380 | 8.400 | 8.400 | 10,519 |
| 2025-01-30 | 8.300 | 8.380 | 8.300 | 8.380 | 8.380 | 43,053 |
| 2025-01-29 | 8.360 | 8.360 | 8.240 | 8.360 | 8.360 | 4,504 |
| 2025-01-28 | 8.400 | 8.400 | 8.220 | 8.300 | 8.300 | 5,261 |
| 2025-01-27 | 8.220 | 8.380 | 8.220 | 8.300 | 8.300 | 5,150 |
| 2025-01-24 | 8.380 | 8.380 | 8.200 | 8.380 | 8.380 | 4,105 |
| 2025-01-23 | 8.440 | 8.440 | 8.400 | 8.400 | 8.400 | 210 |
| 2025-01-22 | 8.000 | 8.440 | 7.900 | 8.440 | 8.440 | 27,705 |
| 2025-01-21 | 8.240 | 8.340 | 8.100 | 8.100 | 8.100 | 13,437 |
| 2025-01-20 | 8.000 | 8.160 | 7.900 | 8.160 | 8.160 | 20,428 |
| 2025-01-17 | 8.100 | 8.100 | 8.000 | 8.020 | 8.020 | 14,232 |
| 2025-01-16 | 8.380 | 8.380 | 8.300 | 8.300 | 8.300 | 13,016 |
| 2025-01-15 | 8.380 | 8.400 | 8.160 | 8.400 | 8.400 | 14,845 |
| 2025-01-14 | 8.360 | 8.360 | 8.160 | 8.340 | 8.340 | 4,842 |
| 2025-01-13 | 8.140 | 8.360 | 8.140 | 8.340 | 8.340 | 3,962 |
| 2025-01-10 | 8.320 | 8.320 | 8.180 | 8.320 | 8.320 | 7,972 |
| 2025-01-09 | 8.300 | 8.300 | 8.140 | 8.300 | 8.300 | 9,380 |
| 2025-01-08 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 17 |
| 2025-01-07 | 8.140 | 8.300 | 8.140 | 8.300 | 8.300 | 5,664 |
| 2025-01-06 | 8.320 | 8.320 | 8.140 | 8.260 | 8.260 | 1,232 |
| 2025-01-03 | 8.100 | 8.300 | 8.000 | 8.300 | 8.300 | 21,630 |
| 2025-01-02 | 7.960 | 8.100 | 7.720 | 8.100 | 8.100 | 39,690 |
| 2024-12-30 | 7.800 | 8.000 | 7.800 | 7.960 | 7.960 | 18,846 |
| 2024-12-27 | 7.860 | 7.980 | 7.860 | 7.980 | 7.980 | 5,463 |
| 2024-12-23 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 54 |
| 2024-12-20 | 7.820 | 8.100 | 7.200 | 8.100 | 8.100 | 48,671 |
| 2024-12-19 | 8.000 | 8.000 | 7.820 | 7.960 | 7.960 | 6,924 |
| 2024-12-18 | 7.960 | 8.000 | 7.900 | 8.000 | 8.000 | 72,266 |
| 2024-12-17 | 8.000 | 8.000 | 7.960 | 7.980 | 7.980 | 10,708 |
| 2024-12-16 | 8.000 | 8.240 | 8.000 | 8.040 | 8.040 | 5,967 |
| 2024-12-13 | 8.140 | 8.140 | 8.100 | 8.140 | 8.140 | 14,469 |
| 2024-12-12 | 8.140 | 8.160 | 8.100 | 8.160 | 8.160 | 4,313 |
| 2024-12-11 | 8.160 | 8.320 | 8.000 | 8.160 | 8.160 | 71,006 |
| 2024-12-10 | 8.200 | 8.320 | 8.200 | 8.300 | 8.300 | 2,508 |
| 2024-12-09 | 8.300 | 8.480 | 8.200 | 8.200 | 8.200 | 7,617 |
| 2024-12-06 | 8.660 | 8.660 | 8.360 | 8.480 | 8.480 | 16,766 |
| 2024-12-05 | 8.660 | 8.660 | 8.400 | 8.500 | 8.500 | 55,965 |
| 2024-12-04 | 8.100 | 8.660 | 8.100 | 8.500 | 8.500 | 40,318 |
| 2024-12-03 | 8.080 | 8.080 | 8.000 | 8.020 | 8.020 | 18,448 |
| 2024-12-02 | 8.020 | 8.100 | 8.000 | 8.000 | 8.000 | 32,603 |
| 2024-11-29 | 8.200 | 8.300 | 8.100 | 8.100 | 8.100 | 9,083 |
| 2024-11-28 | 8.320 | 8.320 | 8.300 | 8.300 | 8.300 | 696 |
| 2024-11-27 | 8.100 | 8.160 | 8.100 | 8.140 | 8.140 | 3,218 |
| 2024-11-26 | 8.320 | 8.320 | 8.100 | 8.100 | 8.100 | 7,100 |
| 2024-11-25 | 8.480 | 8.480 | 8.160 | 8.320 | 8.320 | 29,397 |
| 2024-11-22 | 8.080 | 8.300 | 8.080 | 8.300 | 8.300 | 48,392 |
| 2024-11-21 | 8.080 | 8.080 | 8.020 | 8.080 | 8.080 | 9,092 |
| 2024-11-20 | 8.920 | 9.000 | 7.840 | 8.000 | 8.000 | 102,682 |
| 2024-11-19 | 9.000 | 9.000 | 8.920 | 8.920 | 8.920 | 32,715 |
| 2024-11-18 | 8.820 | 9.020 | 8.720 | 8.960 | 8.960 | 23,070 |
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.