SalMar ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 588.50 | 589.50 | 581.00 | 581.00 | 542.16 | 153,526 |
| 2024-08-21 | 595.00 | 600.00 | 583.50 | 590.00 | 550.56 | 212,576 |
| 2024-08-20 | 610.00 | 623.00 | 591.00 | 591.00 | 551.50 | 386,416 |
| 2024-08-19 | 632.50 | 639.50 | 632.50 | 638.50 | 595.82 | 120,795 |
| 2024-08-16 | 639.00 | 642.50 | 632.00 | 634.50 | 592.09 | 113,378 |
| 2024-08-15 | 641.50 | 645.00 | 638.00 | 638.00 | 595.35 | 73,297 |
| 2024-08-14 | 639.50 | 646.50 | 635.00 | 641.00 | 598.15 | 90,499 |
| 2024-08-13 | 637.00 | 642.00 | 630.50 | 638.50 | 595.82 | 169,329 |
| 2024-08-12 | 628.00 | 633.50 | 625.00 | 628.00 | 586.02 | 94,760 |
| 2024-08-09 | 627.00 | 632.50 | 621.25 | 626.00 | 584.16 | 96,432 |
| 2024-08-08 | 611.00 | 623.00 | 608.50 | 620.00 | 578.56 | 111,189 |
| 2024-08-07 | 596.50 | 612.00 | 594.50 | 612.00 | 571.09 | 127,556 |
| 2024-08-06 | 583.00 | 598.50 | 583.00 | 595.00 | 555.23 | 162,091 |
| 2024-08-05 | 585.00 | 592.50 | 575.50 | 577.50 | 538.90 | 217,182 |
| 2024-08-02 | 620.00 | 623.00 | 603.00 | 604.00 | 563.63 | 125,372 |
| 2024-08-01 | 629.00 | 633.00 | 619.00 | 623.50 | 581.82 | 134,907 |
| 2024-07-31 | 618.00 | 631.50 | 617.00 | 628.00 | 586.02 | 152,641 |
| 2024-07-30 | 609.50 | 616.00 | 606.50 | 615.00 | 573.89 | 161,105 |
| 2024-07-29 | 592.50 | 605.00 | 592.00 | 602.50 | 562.23 | 64,251 |
| 2024-07-26 | 588.00 | 596.50 | 588.00 | 591.50 | 551.96 | 100,145 |
| 2024-07-25 | 584.00 | 588.00 | 576.50 | 586.50 | 547.30 | 79,696 |
| 2024-07-24 | 581.00 | 585.00 | 577.50 | 584.50 | 545.43 | 94,506 |
| 2024-07-23 | 583.00 | 585.00 | 576.00 | 584.00 | 544.96 | 81,841 |
| 2024-07-22 | 581.50 | 585.50 | 578.00 | 583.00 | 544.03 | 36,908 |
| 2024-07-19 | 575.50 | 583.00 | 575.50 | 581.50 | 542.63 | 85,108 |
| 2024-07-18 | 572.50 | 579.50 | 569.50 | 577.00 | 538.43 | 73,544 |
| 2024-07-17 | 562.50 | 573.00 | 561.00 | 570.00 | 531.90 | 61,371 |
| 2024-07-16 | 564.00 | 565.00 | 556.00 | 563.00 | 525.37 | 84,075 |
| 2024-07-15 | 564.00 | 567.50 | 561.50 | 563.50 | 525.83 | 77,276 |
| 2024-07-12 | 557.50 | 565.50 | 556.50 | 564.00 | 526.30 | 134,378 |
| 2024-07-11 | 569.50 | 571.00 | 556.50 | 557.50 | 520.24 | 89,901 |
| 2024-07-10 | 571.00 | 576.50 | 566.00 | 567.00 | 529.10 | 68,074 |
| 2024-07-09 | 570.00 | 574.00 | 568.50 | 570.50 | 532.37 | 82,917 |
| 2024-07-08 | 561.00 | 575.50 | 561.00 | 571.50 | 533.30 | 128,517 |
| 2024-07-05 | 552.50 | 564.00 | 552.50 | 558.00 | 520.70 | 136,144 |
| 2024-07-04 | 554.50 | 557.50 | 551.50 | 552.50 | 515.57 | 46,970 |
| 2024-07-03 | 560.50 | 563.50 | 553.00 | 554.50 | 517.44 | 81,994 |
| 2024-07-02 | 553.00 | 559.00 | 543.50 | 559.00 | 521.63 | 179,700 |
| 2024-07-01 | 563.50 | 565.00 | 551.00 | 554.00 | 516.97 | 130,497 |
| 2024-06-28 | 557.00 | 563.00 | 549.00 | 562.00 | 524.43 | 232,962 |
| 2024-06-27 | 583.50 | 584.50 | 559.50 | 561.00 | 523.50 | 302,209 |
| 2024-06-26 | 596.00 | 597.50 | 584.00 | 584.00 | 544.96 | 173,880 |
| 2024-06-25 | 600.50 | 602.50 | 587.00 | 594.50 | 554.76 | 89,211 |
| 2024-06-24 | 600.50 | 602.50 | 593.00 | 601.00 | 560.83 | 74,193 |
| 2024-06-21 | 601.00 | 605.50 | 598.00 | 602.50 | 562.23 | 222,701 |
| 2024-06-20 | 604.00 | 607.00 | 598.50 | 604.00 | 563.63 | 112,205 |
| 2024-06-19 | 606.50 | 610.00 | 604.00 | 604.00 | 563.63 | 122,861 |
| 2024-06-18 | 608.00 | 614.00 | 604.00 | 607.00 | 566.43 | 116,931 |
| 2024-06-17 | 606.50 | 612.50 | 603.00 | 606.00 | 565.49 | 126,810 |
| 2024-06-14 | 594.00 | 610.00 | 594.00 | 605.00 | 564.56 | 166,500 |
| 2024-06-13 | 584.00 | 599.00 | 583.00 | 595.50 | 555.70 | 161,269 |
| 2024-06-12 | 589.00 | 590.50 | 584.00 | 585.00 | 545.90 | 104,232 |
| 2024-06-11 | 593.50 | 596.00 | 585.50 | 589.00 | 549.63 | 172,245 |
| 2024-06-10 | 599.00 | 601.50 | 592.50 | 593.00 | 553.36 | 109,079 |
| 2024-06-07 | 591.00 | 601.00 | 591.00 | 601.00 | 560.83 | 238,464 |
| 2024-06-06 | 620.00 | 629.50 | 591.50 | 591.50 | 519.30 | 127,238 |
| 2024-06-05 | 627.00 | 627.00 | 617.50 | 619.50 | 543.88 | 151,162 |
| 2024-06-04 | 640.50 | 640.50 | 619.50 | 625.00 | 548.71 | 193,429 |
| 2024-06-03 | 640.50 | 644.00 | 637.00 | 640.50 | 562.32 | 141,200 |
| 2024-05-31 | 630.00 | 638.50 | 627.50 | 638.50 | 560.57 | 783,957 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-24 | 10.0000 NOK |
| 2025-06-19 | 22.0000 NOK |
| 2024-06-07 | 35.0000 NOK |
| 2023-06-09 | 20.0000 NOK |
| 2022-06-09 | 20.0000 NOK |
| 2021-06-09 | 20.0000 NOK |
| 2020-12-07 | 13.0000 NOK |
| 2019-06-06 | 23.0000 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.