SalMar ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 631.50 | 635.00 | 625.00 | 629.00 | 552.22 | 168,192 |
| 2024-05-29 | 654.50 | 654.50 | 633.00 | 633.00 | 555.74 | 252,808 |
| 2024-05-28 | 663.50 | 664.50 | 652.00 | 656.00 | 575.93 | 152,624 |
| 2024-05-27 | 657.00 | 666.00 | 653.00 | 662.00 | 581.20 | 69,554 |
| 2024-05-24 | 657.50 | 659.50 | 651.50 | 656.00 | 575.93 | 90,439 |
| 2024-05-23 | 662.50 | 668.00 | 659.00 | 661.00 | 580.32 | 82,610 |
| 2024-05-22 | 668.00 | 669.00 | 660.50 | 663.00 | 582.07 | 91,878 |
| 2024-05-21 | 670.50 | 677.00 | 662.50 | 667.50 | 586.03 | 185,908 |
| 2024-05-16 | 662.00 | 672.00 | 653.50 | 672.00 | 589.98 | 189,734 |
| 2024-05-15 | 657.00 | 674.50 | 656.00 | 661.00 | 580.32 | 213,284 |
| 2024-05-14 | 651.50 | 673.50 | 631.50 | 656.00 | 575.93 | 481,853 |
| 2024-05-13 | 678.00 | 678.00 | 663.50 | 678.00 | 595.24 | 177,467 |
| 2024-05-10 | 672.00 | 679.50 | 668.50 | 677.50 | 594.80 | 282,623 |
| 2024-05-08 | 666.00 | 673.00 | 664.00 | 668.00 | 586.46 | 186,483 |
| 2024-05-07 | 662.00 | 669.50 | 659.50 | 663.50 | 582.51 | 159,889 |
| 2024-05-06 | 660.00 | 668.00 | 657.50 | 661.50 | 580.76 | 115,696 |
| 2024-05-03 | 669.50 | 671.00 | 655.50 | 665.00 | 583.83 | 218,985 |
| 2024-05-02 | 690.00 | 694.00 | 661.50 | 667.00 | 585.59 | 278,056 |
| 2024-04-30 | 695.00 | 704.50 | 695.00 | 701.50 | 615.88 | 222,330 |
| 2024-04-29 | 693.00 | 700.00 | 689.00 | 694.00 | 609.29 | 122,904 |
| 2024-04-26 | 689.00 | 692.50 | 686.00 | 690.00 | 605.78 | 133,891 |
| 2024-04-25 | 665.00 | 687.00 | 663.00 | 687.00 | 603.15 | 161,488 |
| 2024-04-24 | 661.50 | 670.00 | 657.00 | 668.50 | 586.90 | 83,300 |
| 2024-04-23 | 655.00 | 665.00 | 652.50 | 662.50 | 581.64 | 90,090 |
| 2024-04-22 | 656.00 | 659.00 | 649.50 | 655.50 | 575.49 | 172,596 |
| 2024-04-19 | 650.00 | 656.50 | 645.50 | 652.50 | 572.86 | 166,485 |
| 2024-04-18 | 649.00 | 660.50 | 642.50 | 652.50 | 572.86 | 212,997 |
| 2024-04-17 | 667.00 | 668.00 | 658.00 | 658.50 | 578.12 | 149,867 |
| 2024-04-16 | 672.00 | 675.00 | 664.00 | 667.00 | 585.59 | 149,382 |
| 2024-04-15 | 679.50 | 682.00 | 677.50 | 678.00 | 595.24 | 124,738 |
| 2024-04-12 | 671.00 | 683.50 | 668.00 | 680.50 | 597.44 | 173,810 |
| 2024-04-11 | 679.00 | 680.00 | 660.00 | 678.00 | 595.24 | 233,637 |
| 2024-04-10 | 681.00 | 687.50 | 676.50 | 687.50 | 603.58 | 140,180 |
| 2024-04-09 | 683.00 | 683.50 | 678.00 | 682.00 | 598.76 | 108,002 |
| 2024-04-08 | 678.50 | 687.50 | 678.50 | 682.00 | 598.76 | 114,649 |
| 2024-04-05 | 675.00 | 683.00 | 671.00 | 678.50 | 595.68 | 125,417 |
| 2024-04-04 | 671.00 | 679.50 | 666.00 | 679.00 | 596.12 | 145,727 |
| 2024-04-03 | 680.00 | 681.00 | 665.50 | 671.50 | 589.54 | 216,770 |
| 2024-04-02 | 701.00 | 705.50 | 672.50 | 682.50 | 599.19 | 419,997 |
| 2024-03-27 | 710.00 | 717.40 | 709.80 | 715.40 | 628.08 | 72,733 |
| 2024-03-26 | 707.00 | 711.00 | 705.60 | 710.00 | 623.34 | 113,188 |
| 2024-03-25 | 709.00 | 711.00 | 704.00 | 707.20 | 620.88 | 94,109 |
| 2024-03-22 | 710.00 | 717.00 | 710.00 | 714.00 | 626.85 | 129,095 |
| 2024-03-21 | 715.00 | 717.60 | 707.60 | 713.40 | 626.32 | 148,839 |
| 2024-03-20 | 702.20 | 717.00 | 701.40 | 712.20 | 625.27 | 228,346 |
| 2024-03-19 | 698.00 | 710.80 | 697.40 | 702.80 | 617.02 | 154,327 |
| 2024-03-18 | 695.60 | 702.00 | 692.60 | 697.00 | 611.92 | 107,654 |
| 2024-03-15 | 695.00 | 698.00 | 688.60 | 696.60 | 611.57 | 371,583 |
| 2024-03-14 | 698.00 | 702.00 | 692.80 | 693.80 | 609.12 | 98,002 |
| 2024-03-13 | 698.60 | 700.60 | 694.20 | 700.00 | 614.56 | 106,894 |
| 2024-03-12 | 694.00 | 699.20 | 691.00 | 696.60 | 611.57 | 97,177 |
| 2024-03-11 | 697.00 | 699.00 | 689.40 | 693.40 | 608.76 | 111,690 |
| 2024-03-08 | 694.00 | 700.80 | 693.60 | 697.60 | 612.45 | 135,459 |
| 2024-03-07 | 692.00 | 696.20 | 686.80 | 693.40 | 608.76 | 149,966 |
| 2024-03-06 | 696.20 | 704.40 | 692.00 | 693.80 | 609.12 | 155,582 |
| 2024-03-05 | 685.40 | 699.80 | 684.80 | 694.20 | 609.47 | 140,423 |
| 2024-03-04 | 681.40 | 684.20 | 673.00 | 684.00 | 600.51 | 145,772 |
| 2024-03-01 | 671.80 | 686.00 | 669.40 | 680.20 | 597.18 | 116,065 |
| 2024-02-29 | 656.00 | 673.40 | 653.00 | 673.40 | 591.21 | 801,518 |
| 2024-02-28 | 646.20 | 658.80 | 646.20 | 656.20 | 576.10 | 189,330 |
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.