SalMar ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 576.00 | 578.00 | 545.00 | 545.00 | 457.40 | 260,759 |
| 2022-09-26 | 582.00 | 587.00 | 567.00 | 567.00 | 475.86 | 121,433 |
| 2022-09-23 | 596.00 | 604.00 | 583.00 | 585.50 | 491.39 | 143,893 |
| 2022-09-22 | 591.00 | 605.50 | 589.50 | 594.00 | 498.52 | 61,993 |
| 2022-09-21 | 598.00 | 603.00 | 586.00 | 595.50 | 499.78 | 110,089 |
| 2022-09-20 | 615.00 | 621.00 | 598.50 | 598.50 | 502.30 | 109,215 |
| 2022-09-19 | 608.00 | 615.00 | 595.50 | 614.00 | 515.31 | 99,115 |
| 2022-09-16 | 618.00 | 620.50 | 609.00 | 609.00 | 511.11 | 277,999 |
| 2022-09-15 | 632.50 | 636.00 | 616.00 | 620.50 | 520.76 | 107,633 |
| 2022-09-14 | 631.50 | 637.00 | 628.00 | 632.50 | 530.84 | 95,383 |
| 2022-09-13 | 638.00 | 646.50 | 630.00 | 632.00 | 530.42 | 85,131 |
| 2022-09-12 | 630.50 | 641.00 | 620.50 | 639.50 | 536.71 | 99,914 |
| 2022-09-09 | 619.50 | 632.50 | 614.50 | 629.50 | 528.32 | 68,070 |
| 2022-09-08 | 616.00 | 623.00 | 610.00 | 617.50 | 518.25 | 103,101 |
| 2022-09-07 | 630.00 | 635.00 | 612.50 | 615.50 | 516.57 | 137,603 |
| 2022-09-06 | 645.00 | 650.50 | 632.00 | 632.00 | 530.42 | 78,133 |
| 2022-09-05 | 655.00 | 655.00 | 643.00 | 645.00 | 541.33 | 68,515 |
| 2022-09-02 | 660.00 | 662.00 | 648.50 | 652.50 | 547.62 | 83,145 |
| 2022-09-01 | 652.00 | 664.50 | 649.00 | 660.50 | 554.33 | 93,265 |
| 2022-08-31 | 656.50 | 665.00 | 647.50 | 659.50 | 553.50 | 126,106 |
| 2022-08-30 | 637.50 | 661.00 | 636.00 | 654.50 | 549.30 | 139,143 |
| 2022-08-29 | 650.00 | 650.50 | 630.00 | 637.50 | 535.03 | 125,868 |
| 2022-08-26 | 686.00 | 687.00 | 651.50 | 653.50 | 548.46 | 158,866 |
| 2022-08-25 | 673.00 | 675.00 | 652.00 | 668.00 | 560.63 | 226,883 |
| 2022-08-24 | 681.50 | 689.50 | 659.00 | 667.00 | 559.79 | 105,110 |
| 2022-08-23 | 699.00 | 700.50 | 675.50 | 682.00 | 572.38 | 115,203 |
| 2022-08-22 | 702.00 | 703.50 | 694.00 | 697.50 | 585.39 | 90,359 |
| 2022-08-19 | 684.00 | 701.50 | 680.50 | 701.50 | 588.74 | 153,954 |
| 2022-08-18 | 680.00 | 686.00 | 677.00 | 681.00 | 571.54 | 81,394 |
| 2022-08-17 | 675.00 | 685.00 | 675.00 | 680.00 | 570.70 | 103,298 |
| 2022-08-16 | 680.00 | 686.00 | 670.50 | 672.00 | 563.99 | 89,304 |
| 2022-08-15 | 676.00 | 683.50 | 664.50 | 677.50 | 568.60 | 64,339 |
| 2022-08-12 | 675.00 | 679.00 | 670.00 | 674.50 | 566.08 | 86,751 |
| 2022-08-11 | 670.00 | 681.00 | 665.00 | 675.50 | 566.92 | 99,957 |
| 2022-08-10 | 679.00 | 679.00 | 649.00 | 669.00 | 561.47 | 195,415 |
| 2022-08-09 | 678.50 | 683.50 | 674.50 | 680.00 | 570.70 | 50,454 |
| 2022-08-08 | 693.00 | 695.00 | 675.50 | 683.00 | 573.22 | 71,037 |
| 2022-08-05 | 695.00 | 699.50 | 689.50 | 691.50 | 580.35 | 74,872 |
| 2022-08-04 | 694.00 | 698.00 | 687.00 | 693.50 | 582.03 | 78,416 |
| 2022-08-03 | 709.00 | 717.50 | 687.00 | 694.50 | 582.87 | 154,700 |
| 2022-08-02 | 696.00 | 712.00 | 691.00 | 709.50 | 595.46 | 134,166 |
| 2022-08-01 | 689.50 | 698.50 | 686.50 | 696.00 | 584.13 | 64,116 |
| 2022-07-29 | 684.00 | 689.50 | 678.50 | 689.50 | 578.67 | 92,312 |
| 2022-07-28 | 698.00 | 700.00 | 673.00 | 679.50 | 570.28 | 68,187 |
| 2022-07-27 | 679.00 | 699.50 | 677.00 | 695.00 | 583.29 | 89,370 |
| 2022-07-26 | 678.00 | 680.00 | 670.50 | 678.50 | 569.44 | 64,717 |
| 2022-07-25 | 683.00 | 683.50 | 671.00 | 679.00 | 569.86 | 64,574 |
| 2022-07-22 | 670.00 | 683.00 | 668.00 | 683.00 | 573.22 | 109,348 |
| 2022-07-21 | 688.00 | 688.00 | 669.00 | 670.00 | 562.31 | 64,379 |
| 2022-07-20 | 679.00 | 690.00 | 677.00 | 686.00 | 575.74 | 81,200 |
| 2022-07-19 | 672.00 | 683.50 | 669.50 | 679.00 | 569.86 | 76,948 |
| 2022-07-18 | 680.00 | 680.00 | 663.00 | 672.50 | 564.41 | 83,642 |
| 2022-07-15 | 677.00 | 677.00 | 657.00 | 675.50 | 566.92 | 157,089 |
| 2022-07-14 | 683.00 | 684.50 | 665.00 | 671.00 | 563.15 | 136,678 |
| 2022-07-13 | 700.00 | 701.00 | 672.50 | 683.00 | 573.22 | 146,042 |
| 2022-07-12 | 710.00 | 715.00 | 695.50 | 697.50 | 585.39 | 147,226 |
| 2022-07-11 | 709.00 | 727.50 | 699.00 | 723.50 | 607.21 | 115,784 |
| 2022-07-08 | 713.00 | 718.50 | 697.50 | 706.50 | 592.94 | 103,398 |
| 2022-07-07 | 698.50 | 713.50 | 690.00 | 711.50 | 597.14 | 120,081 |
| 2022-07-06 | 704.00 | 711.50 | 690.00 | 696.50 | 584.55 | 104,608 |
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.