SalMar ASA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	602.40	603.80	584.80	586.60	477.51	108,960
2022-01-07	613.00	613.00	595.60	600.60	488.90	121,088
2022-01-06	608.00	611.60	600.80	606.80	493.95	67,134
2022-01-05	609.80	618.20	606.20	612.00	498.18	131,581
2022-01-04	613.20	614.40	606.00	606.40	493.62	123,188
2022-01-03	609.60	619.40	607.80	611.40	497.69	117,247
2021-12-30	607.40	610.80	606.60	608.00	494.93	159,733
2021-12-29	620.40	620.40	607.00	608.00	494.93	95,840
2021-12-28	616.00	620.00	608.00	620.00	504.69	76,008
2021-12-27	601.00	613.00	601.00	613.00	499.00	61,136
2021-12-23	596.00	602.40	595.00	600.60	488.90	67,350
2021-12-22	583.60	591.60	582.40	591.60	481.58	56,384
2021-12-21	579.80	586.60	578.40	581.20	473.11	87,019
2021-12-20	578.00	582.60	571.20	576.60	469.37	133,146
2021-12-17	585.00	592.00	577.60	592.00	481.90	180,107
2021-12-16	581.40	588.40	580.40	586.00	477.02	101,393
2021-12-15	583.80	587.40	569.40	576.40	469.20	196,244
2021-12-14	597.00	598.00	582.20	583.20	474.74	201,430
2021-12-13	596.40	604.00	593.80	597.20	486.14	178,172
2021-12-10	593.40	600.40	582.20	596.40	485.48	204,406
2021-12-09	585.60	595.60	582.80	592.40	482.23	174,496
2021-12-08	581.60	590.40	579.60	584.20	475.55	98,679
2021-12-07	568.00	581.40	566.00	580.60	472.62	159,643
2021-12-06	560.00	567.40	553.40	565.80	460.57	109,119
2021-12-03	570.00	572.00	563.20	564.80	459.76	114,008
2021-12-02	572.00	572.60	564.60	567.00	461.55	102,955
2021-12-01	574.80	580.20	570.60	575.20	468.23	86,914
2021-11-30	580.00	583.60	568.00	573.80	467.09	197,878
2021-11-29	580.40	586.80	576.00	586.80	477.67	133,149
2021-11-26	587.20	593.60	577.00	579.40	471.65	155,695
2021-11-25	603.00	603.00	594.00	598.60	487.27	74,747
2021-11-24	600.00	606.40	594.20	602.40	490.37	123,912
2021-11-23	614.40	614.40	598.80	601.00	489.23	183,129
2021-11-22	633.80	634.00	614.00	614.40	500.14	144,920
2021-11-19	631.20	639.80	631.20	633.80	515.93	121,900
2021-11-18	618.00	639.60	615.00	634.60	516.58	199,427
2021-11-17	617.20	619.00	598.00	618.20	503.23	294,660
2021-11-16	637.00	638.60	630.40	637.00	518.53	91,050
2021-11-15	631.20	636.40	627.60	636.40	518.04	65,800
2021-11-12	621.00	631.00	619.00	630.40	513.16	71,194
2021-11-11	625.00	625.00	612.20	622.00	506.32	106,516
2021-11-10	615.00	626.20	614.00	623.00	507.14	107,350
2021-11-09	618.40	624.00	614.40	614.40	500.14	261,476
2021-11-08	630.00	630.40	620.40	621.40	505.83	102,168
2021-11-05	628.00	632.80	623.60	632.80	515.11	104,216
2021-11-04	627.00	629.20	623.00	626.80	510.23	111,443
2021-11-03	629.00	631.20	621.80	626.60	510.07	124,086
2021-11-02	632.60	636.00	614.60	626.20	509.74	212,087
2021-11-01	641.80	645.60	629.60	633.80	515.93	131,369
2021-10-29	639.60	648.20	638.00	643.00	523.42	140,570
2021-10-28	653.00	653.00	638.80	645.40	525.37	106,658
2021-10-27	645.00	656.00	642.20	653.40	531.88	135,383
2021-10-26	641.00	645.40	639.40	645.00	525.05	88,312
2021-10-25	644.00	645.00	637.60	641.00	521.79	69,785
2021-10-22	645.00	645.00	629.80	645.00	525.05	111,913
2021-10-21	640.20	645.40	629.80	642.60	523.09	145,502
2021-10-20	618.20	642.60	617.00	642.60	523.09	167,501

← NewerPage 21 of 21 · 1,257 trading days

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.