SalMar ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-05 | 711.00 | 718.00 | 699.00 | 701.00 | 588.32 | 183,322 |
| 2022-07-04 | 684.00 | 714.00 | 684.00 | 708.00 | 594.20 | 135,214 |
| 2022-07-01 | 693.50 | 693.50 | 674.00 | 681.50 | 571.96 | 102,319 |
| 2022-06-30 | 668.50 | 696.50 | 668.50 | 692.50 | 581.19 | 344,937 |
| 2022-06-29 | 675.00 | 684.00 | 668.00 | 673.50 | 565.25 | 122,130 |
| 2022-06-28 | 665.50 | 679.00 | 665.50 | 673.50 | 565.25 | 102,287 |
| 2022-06-27 | 661.00 | 669.00 | 659.50 | 662.50 | 556.01 | 114,730 |
| 2022-06-24 | 668.00 | 671.00 | 657.00 | 659.50 | 553.50 | 113,544 |
| 2022-06-23 | 658.50 | 666.00 | 644.50 | 666.00 | 558.95 | 131,201 |
| 2022-06-22 | 684.00 | 684.00 | 640.50 | 656.00 | 550.56 | 253,844 |
| 2022-06-21 | 710.00 | 716.50 | 675.00 | 677.00 | 568.18 | 147,946 |
| 2022-06-20 | 701.50 | 712.00 | 695.50 | 710.00 | 595.88 | 91,803 |
| 2022-06-17 | 684.00 | 708.50 | 676.50 | 701.00 | 588.32 | 380,131 |
| 2022-06-16 | 693.00 | 701.50 | 679.00 | 685.00 | 574.90 | 139,590 |
| 2022-06-15 | 679.00 | 700.00 | 669.00 | 696.00 | 584.13 | 281,989 |
| 2022-06-14 | 671.00 | 683.00 | 665.50 | 680.50 | 571.12 | 158,876 |
| 2022-06-13 | 670.00 | 677.50 | 657.50 | 672.00 | 563.99 | 194,417 |
| 2022-06-10 | 679.50 | 682.50 | 665.50 | 670.00 | 562.31 | 202,524 |
| 2022-06-09 | 666.00 | 692.00 | 663.00 | 681.00 | 571.54 | 269,967 |
| 2022-06-08 | 708.50 | 712.50 | 665.00 | 665.00 | 541.33 | 232,967 |
| 2022-06-07 | 699.00 | 705.50 | 675.50 | 705.50 | 574.29 | 248,175 |
| 2022-06-03 | 714.00 | 716.00 | 695.00 | 698.00 | 568.19 | 178,279 |
| 2022-06-02 | 704.00 | 717.50 | 699.00 | 711.00 | 578.77 | 108,848 |
| 2022-06-01 | 708.50 | 721.00 | 699.50 | 704.00 | 573.07 | 181,640 |
| 2022-05-31 | 690.00 | 711.50 | 686.50 | 696.00 | 566.56 | 3,686,339 |
| 2022-05-30 | 699.50 | 710.50 | 681.00 | 687.50 | 559.64 | 203,451 |
| 2022-05-27 | 721.50 | 727.00 | 691.00 | 693.00 | 564.12 | 224,799 |
| 2022-05-25 | 721.00 | 733.00 | 719.00 | 720.50 | 586.50 | 124,046 |
| 2022-05-24 | 720.00 | 731.50 | 714.50 | 722.50 | 588.13 | 157,454 |
| 2022-05-23 | 708.00 | 719.50 | 694.50 | 719.00 | 585.28 | 187,217 |
| 2022-05-20 | 693.00 | 709.00 | 687.50 | 703.00 | 572.26 | 151,271 |
| 2022-05-19 | 673.00 | 689.50 | 669.50 | 685.50 | 558.01 | 145,796 |
| 2022-05-18 | 695.00 | 698.50 | 674.50 | 680.00 | 553.54 | 227,570 |
| 2022-05-16 | 667.50 | 688.00 | 665.00 | 688.00 | 560.05 | 217,528 |
| 2022-05-13 | 684.00 | 684.00 | 645.00 | 664.00 | 540.51 | 383,513 |
| 2022-05-12 | 701.00 | 705.50 | 654.00 | 672.00 | 547.02 | 426,246 |
| 2022-05-11 | 706.00 | 714.00 | 698.50 | 712.50 | 579.99 | 184,160 |
| 2022-05-10 | 700.00 | 708.50 | 694.00 | 706.00 | 574.70 | 201,695 |
| 2022-05-09 | 682.00 | 708.50 | 673.00 | 692.50 | 563.71 | 308,317 |
| 2022-05-06 | 690.00 | 701.00 | 679.00 | 682.00 | 555.16 | 254,071 |
| 2022-05-05 | 733.50 | 736.50 | 694.00 | 698.00 | 568.19 | 277,670 |
| 2022-05-04 | 755.00 | 763.50 | 720.50 | 726.50 | 591.39 | 262,886 |
| 2022-05-03 | 760.50 | 761.50 | 751.00 | 755.00 | 614.59 | 106,956 |
| 2022-05-02 | 771.00 | 780.00 | 744.00 | 759.50 | 618.25 | 103,984 |
| 2022-04-29 | 782.00 | 785.50 | 768.00 | 773.00 | 629.24 | 114,475 |
| 2022-04-28 | 768.00 | 782.00 | 768.00 | 779.50 | 634.53 | 118,318 |
| 2022-04-27 | 753.00 | 773.50 | 750.00 | 768.00 | 625.17 | 179,463 |
| 2022-04-26 | 755.00 | 762.00 | 743.50 | 754.00 | 613.77 | 183,687 |
| 2022-04-25 | 745.00 | 758.50 | 742.00 | 753.00 | 612.96 | 176,973 |
| 2022-04-22 | 754.50 | 771.50 | 754.50 | 764.00 | 621.91 | 100,471 |
| 2022-04-21 | 750.50 | 760.00 | 737.00 | 757.00 | 616.22 | 178,501 |
| 2022-04-20 | 768.00 | 768.00 | 738.50 | 751.50 | 611.74 | 179,942 |
| 2022-04-19 | 737.50 | 770.00 | 737.00 | 770.00 | 626.80 | 205,281 |
| 2022-04-13 | 738.00 | 742.50 | 730.50 | 734.00 | 597.49 | 104,100 |
| 2022-04-12 | 735.00 | 749.00 | 734.00 | 739.50 | 601.97 | 133,710 |
| 2022-04-11 | 741.00 | 752.50 | 735.00 | 748.00 | 608.89 | 110,973 |
| 2022-04-08 | 738.00 | 747.00 | 734.00 | 738.50 | 601.16 | 104,610 |
| 2022-04-07 | 734.50 | 743.50 | 727.50 | 732.50 | 596.27 | 166,914 |
| 2022-04-06 | 737.00 | 740.00 | 723.00 | 733.50 | 597.09 | 139,831 |
| 2022-04-05 | 719.00 | 738.00 | 718.00 | 735.50 | 598.71 | 197,146 |
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.