SalMar ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 554.00 | 576.00 | 552.00 | 573.00 | 562.30 | 483,857 |
| 2026-01-28 | 547.50 | 557.50 | 543.50 | 554.50 | 544.15 | 384,394 |
| 2026-01-27 | 535.00 | 552.50 | 527.50 | 546.00 | 535.80 | 360,627 |
| 2026-01-26 | 528.00 | 534.50 | 522.00 | 534.50 | 524.52 | 257,023 |
| 2026-01-23 | 545.50 | 546.00 | 526.00 | 528.00 | 518.14 | 447,739 |
| 2026-01-22 | 558.50 | 561.50 | 551.50 | 553.50 | 543.16 | 268,230 |
| 2026-01-21 | 554.50 | 555.00 | 538.00 | 547.00 | 536.79 | 250,077 |
| 2026-01-20 | 553.00 | 559.00 | 551.50 | 556.00 | 545.62 | 182,940 |
| 2026-01-19 | 553.00 | 560.00 | 550.00 | 554.50 | 544.15 | 263,228 |
| 2026-01-16 | 578.50 | 579.50 | 567.00 | 571.00 | 560.34 | 302,006 |
| 2026-01-15 | 567.50 | 579.50 | 564.50 | 579.50 | 568.68 | 250,691 |
| 2026-01-14 | 577.50 | 578.50 | 556.50 | 569.00 | 558.37 | 422,602 |
| 2026-01-13 | 578.50 | 581.00 | 572.50 | 576.50 | 565.73 | 193,357 |
| 2026-01-12 | 581.50 | 586.00 | 577.00 | 579.50 | 568.68 | 189,105 |
| 2026-01-09 | 583.00 | 584.00 | 575.50 | 579.50 | 568.68 | 271,953 |
| 2026-01-08 | 589.50 | 591.00 | 579.50 | 580.50 | 569.66 | 237,122 |
| 2026-01-07 | 587.00 | 593.50 | 584.50 | 589.00 | 578.00 | 213,013 |
| 2026-01-06 | 600.50 | 605.00 | 582.50 | 587.50 | 576.53 | 342,982 |
| 2026-01-05 | 620.00 | 621.50 | 598.50 | 599.50 | 588.30 | 285,865 |
| 2026-01-02 | 615.50 | 623.50 | 612.50 | 619.00 | 607.44 | 134,874 |
| 2025-12-30 | 614.50 | 620.50 | 611.50 | 617.50 | 605.97 | 99,045 |
| 2025-12-29 | 610.00 | 616.00 | 609.00 | 613.00 | 601.55 | 100,721 |
| 2025-12-23 | 615.00 | 619.00 | 606.50 | 607.50 | 596.16 | 155,243 |
| 2025-12-22 | 622.50 | 627.00 | 616.00 | 618.00 | 606.46 | 151,588 |
| 2025-12-19 | 606.50 | 626.00 | 606.50 | 622.00 | 610.38 | 346,868 |
| 2025-12-18 | 617.00 | 617.00 | 606.00 | 608.50 | 597.14 | 222,501 |
| 2025-12-17 | 612.00 | 623.50 | 611.50 | 615.00 | 603.52 | 526,918 |
| 2025-12-16 | 606.50 | 612.00 | 604.00 | 607.00 | 595.66 | 268,569 |
| 2025-12-15 | 598.50 | 612.00 | 596.00 | 608.00 | 596.65 | 237,017 |
| 2025-12-12 | 604.00 | 606.00 | 601.00 | 604.00 | 592.72 | 238,052 |
| 2025-12-11 | 607.00 | 608.00 | 601.00 | 604.00 | 592.72 | 277,167 |
| 2025-12-10 | 607.00 | 608.50 | 602.00 | 607.00 | 595.66 | 167,130 |
| 2025-12-09 | 609.50 | 611.50 | 602.50 | 605.50 | 594.19 | 190,564 |
| 2025-12-08 | 608.00 | 612.00 | 600.50 | 612.00 | 600.57 | 169,686 |
| 2025-12-05 | 609.00 | 609.00 | 602.50 | 605.00 | 593.70 | 103,285 |
| 2025-12-04 | 603.00 | 610.00 | 598.00 | 608.00 | 596.65 | 722,242 |
| 2025-12-03 | 589.50 | 605.00 | 585.50 | 603.50 | 592.23 | 772,433 |
| 2025-12-02 | 585.00 | 591.00 | 580.50 | 587.50 | 576.53 | 182,684 |
| 2025-12-01 | 588.00 | 588.00 | 576.50 | 585.00 | 574.08 | 148,844 |
| 2025-11-28 | 591.00 | 598.00 | 588.50 | 591.00 | 579.96 | 211,157 |
| 2025-11-27 | 586.00 | 592.50 | 583.50 | 592.50 | 581.44 | 136,226 |
| 2025-11-26 | 576.50 | 585.50 | 576.00 | 585.50 | 574.57 | 155,324 |
| 2025-11-25 | 563.50 | 576.00 | 563.50 | 576.00 | 565.24 | 125,868 |
| 2025-11-24 | 569.00 | 572.50 | 563.50 | 563.50 | 552.98 | 412,829 |
| 2025-11-21 | 568.00 | 569.00 | 561.00 | 568.50 | 557.88 | 146,052 |
| 2025-11-20 | 572.00 | 573.50 | 564.00 | 571.50 | 560.83 | 145,931 |
| 2025-11-19 | 565.00 | 576.50 | 564.50 | 569.50 | 558.87 | 154,033 |
| 2025-11-18 | 569.50 | 569.50 | 559.50 | 563.00 | 552.49 | 158,897 |
| 2025-11-17 | 571.00 | 576.50 | 570.50 | 571.50 | 560.83 | 147,519 |
| 2025-11-14 | 575.00 | 578.00 | 566.50 | 571.50 | 560.83 | 152,346 |
| 2025-11-13 | 583.00 | 584.00 | 572.00 | 579.00 | 568.19 | 168,710 |
| 2025-11-12 | 579.00 | 584.00 | 574.00 | 584.00 | 573.09 | 157,376 |
| 2025-11-11 | 590.00 | 591.00 | 579.50 | 582.00 | 571.13 | 159,045 |
| 2025-11-10 | 580.00 | 589.00 | 574.00 | 588.50 | 577.51 | 212,894 |
| 2025-11-07 | 575.50 | 582.00 | 569.50 | 574.00 | 563.28 | 200,069 |
| 2025-11-06 | 575.00 | 580.00 | 565.00 | 568.50 | 557.88 | 262,014 |
| 2025-11-05 | 565.00 | 578.00 | 565.00 | 572.50 | 561.81 | 216,484 |
| 2025-11-04 | 556.50 | 570.50 | 553.50 | 565.50 | 554.94 | 186,294 |
| 2025-11-03 | 567.50 | 569.00 | 555.50 | 558.50 | 548.07 | 226,971 |
| 2025-10-31 | 576.50 | 577.00 | 567.50 | 569.50 | 558.87 | 208,733 |
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.