Gigante Salmon AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 8.560 | 8.720 | 8.560 | 8.700 | 8.700 | 4,259 |
| 2024-11-14 | 8.620 | 8.760 | 8.600 | 8.760 | 8.760 | 7,425 |
| 2024-11-13 | 8.520 | 8.600 | 8.480 | 8.580 | 8.580 | 18,902 |
| 2024-11-12 | 8.560 | 8.560 | 8.320 | 8.520 | 8.520 | 26,646 |
| 2024-11-11 | 8.400 | 8.540 | 8.220 | 8.420 | 8.420 | 73,247 |
| 2024-11-08 | 8.500 | 8.500 | 8.220 | 8.400 | 8.400 | 25,907 |
| 2024-11-07 | 8.460 | 8.500 | 8.340 | 8.400 | 8.400 | 30,816 |
| 2024-11-06 | 8.080 | 8.500 | 8.060 | 8.480 | 8.480 | 49,921 |
| 2024-11-05 | 7.980 | 7.980 | 7.840 | 7.900 | 7.900 | 2,843 |
| 2024-11-04 | 7.920 | 8.040 | 7.920 | 8.000 | 8.000 | 13,029 |
| 2024-11-01 | 8.020 | 8.020 | 7.700 | 7.820 | 7.820 | 46,614 |
| 2024-10-31 | 8.000 | 8.000 | 7.800 | 7.980 | 7.980 | 60,709 |
| 2024-10-30 | 8.500 | 8.560 | 7.800 | 8.000 | 8.000 | 62,623 |
| 2024-10-29 | 8.200 | 8.540 | 8.200 | 8.500 | 8.500 | 38,420 |
| 2024-10-28 | 7.800 | 8.100 | 7.800 | 8.100 | 8.100 | 26,389 |
| 2024-10-25 | 8.020 | 8.040 | 7.820 | 7.980 | 7.980 | 68,297 |
| 2024-10-24 | 8.140 | 8.140 | 7.840 | 8.000 | 8.000 | 43,752 |
| 2024-10-23 | 7.900 | 8.140 | 7.880 | 8.120 | 8.120 | 115,195 |
| 2024-10-22 | 8.000 | 8.100 | 7.860 | 7.860 | 7.860 | 52,293 |
| 2024-10-21 | 7.700 | 7.900 | 7.600 | 7.880 | 7.880 | 70,819 |
| 2024-10-18 | 7.000 | 8.000 | 7.000 | 7.420 | 7.420 | 164,438 |
| 2024-10-17 | 6.940 | 6.980 | 6.840 | 6.840 | 6.840 | 12,700 |
| 2024-10-16 | 6.980 | 6.980 | 6.980 | 6.980 | 6.980 | 0 |
| 2024-10-15 | 6.800 | 6.980 | 6.800 | 6.980 | 6.980 | 1,840 |
| 2024-10-14 | 7.000 | 7.000 | 6.840 | 6.980 | 6.980 | 6,060 |
| 2024-10-11 | 7.000 | 7.000 | 6.900 | 6.920 | 6.920 | 6,731 |
| 2024-10-10 | 6.900 | 7.000 | 6.900 | 7.000 | 7.000 | 44,840 |
| 2024-10-09 | 7.080 | 7.100 | 7.080 | 7.100 | 7.100 | 13,505 |
| 2024-10-08 | 7.120 | 7.120 | 7.120 | 7.120 | 7.120 | 200 |
| 2024-10-07 | 7.200 | 7.200 | 6.940 | 6.940 | 6.940 | 15,360 |
| 2024-10-04 | 7.060 | 7.100 | 7.000 | 7.000 | 7.000 | 29,662 |
| 2024-10-03 | 7.200 | 7.200 | 7.000 | 7.080 | 7.080 | 24,645 |
| 2024-10-02 | 7.120 | 7.180 | 7.120 | 7.180 | 7.180 | 47,357 |
| 2024-10-01 | 6.960 | 7.000 | 6.960 | 7.000 | 7.000 | 14,682 |
| 2024-09-30 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 6,474 |
| 2024-09-27 | 6.900 | 7.000 | 6.900 | 7.000 | 7.000 | 9,190 |
| 2024-09-26 | 6.980 | 7.000 | 6.920 | 6.960 | 6.960 | 10,265 |
| 2024-09-25 | 7.000 | 7.000 | 6.920 | 6.920 | 6.920 | 1,731 |
| 2024-09-24 | 7.000 | 7.000 | 6.920 | 7.000 | 7.000 | 4,402 |
| 2024-09-23 | 7.000 | 7.000 | 6.920 | 7.000 | 7.000 | 1,410 |
| 2024-09-20 | 7.120 | 7.120 | 7.000 | 7.120 | 7.120 | 49,067 |
| 2024-09-19 | 7.100 | 7.100 | 6.960 | 7.100 | 7.100 | 120 |
| 2024-09-18 | 7.000 | 7.080 | 7.000 | 7.080 | 7.080 | 10,240 |
| 2024-09-17 | 6.980 | 7.160 | 6.940 | 7.060 | 7.060 | 65,258 |
| 2024-09-16 | 7.100 | 7.100 | 6.960 | 7.040 | 7.040 | 14,183 |
| 2024-09-13 | 7.060 | 7.060 | 7.060 | 7.060 | 7.060 | 5,000 |
| 2024-09-12 | 7.000 | 7.000 | 6.900 | 7.000 | 7.000 | 50,118 |
| 2024-09-11 | 6.500 | 6.860 | 6.500 | 6.860 | 6.860 | 27,467 |
| 2024-09-10 | 6.700 | 6.700 | 6.500 | 6.600 | 6.600 | 21,002 |
| 2024-09-09 | 6.740 | 6.740 | 6.700 | 6.700 | 6.700 | 955 |
| 2024-09-06 | 6.820 | 6.820 | 6.820 | 6.820 | 6.820 | 10,900 |
| 2024-09-05 | 6.820 | 6.920 | 6.820 | 6.880 | 6.880 | 6,875 |
| 2024-09-04 | 6.940 | 6.940 | 6.800 | 6.880 | 6.880 | 13,018 |
| 2024-09-03 | 7.000 | 7.000 | 6.920 | 6.920 | 6.920 | 30,776 |
| 2024-09-02 | 7.040 | 7.040 | 6.900 | 6.980 | 6.980 | 337,249 |
| 2024-08-30 | 7.200 | 7.200 | 7.060 | 7.160 | 7.160 | 15,475 |
| 2024-08-29 | 7.120 | 7.280 | 7.120 | 7.240 | 7.240 | 495 |
| 2024-08-28 | 7.380 | 7.380 | 7.280 | 7.280 | 7.280 | 64,706 |
| 2024-08-27 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 1,000 |
| 2024-08-26 | 7.540 | 7.540 | 7.360 | 7.480 | 7.480 | 3,764 |
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.