SalMar ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 576.50 | 577.00 | 567.50 | 569.50 | 558.87 | 208,733 |
| 2025-10-30 | 577.00 | 581.50 | 568.50 | 575.00 | 564.26 | 227,261 |
| 2025-10-29 | 587.00 | 594.00 | 585.50 | 590.50 | 579.47 | 77,401 |
| 2025-10-28 | 595.50 | 595.50 | 582.00 | 588.50 | 577.51 | 190,927 |
| 2025-10-27 | 598.50 | 599.50 | 592.00 | 594.50 | 583.40 | 107,471 |
| 2025-10-24 | 606.00 | 606.50 | 594.00 | 599.00 | 587.81 | 168,225 |
| 2025-10-23 | 603.00 | 606.50 | 599.00 | 605.00 | 593.70 | 198,183 |
| 2025-10-22 | 610.00 | 610.50 | 602.50 | 602.50 | 591.25 | 215,343 |
| 2025-10-21 | 620.00 | 624.00 | 609.50 | 610.00 | 598.61 | 205,812 |
| 2025-10-20 | 615.00 | 622.00 | 611.00 | 622.00 | 610.38 | 282,385 |
| 2025-10-17 | 606.00 | 617.00 | 596.00 | 616.00 | 604.50 | 330,098 |
| 2025-10-16 | 598.00 | 611.00 | 596.00 | 611.00 | 599.59 | 368,422 |
| 2025-10-15 | 583.50 | 599.50 | 578.50 | 599.50 | 588.30 | 354,914 |
| 2025-10-14 | 580.00 | 586.50 | 575.00 | 583.50 | 572.60 | 262,011 |
| 2025-10-13 | 570.00 | 585.50 | 565.50 | 580.00 | 569.17 | 351,568 |
| 2025-10-10 | 568.00 | 583.00 | 564.00 | 570.00 | 559.36 | 355,389 |
| 2025-10-09 | 559.00 | 565.50 | 557.00 | 564.00 | 553.47 | 276,894 |
| 2025-10-08 | 563.00 | 568.00 | 551.50 | 556.50 | 546.11 | 162,581 |
| 2025-10-07 | 555.00 | 559.00 | 548.50 | 555.00 | 544.64 | 123,785 |
| 2025-10-06 | 550.00 | 558.50 | 548.00 | 553.50 | 543.16 | 152,388 |
| 2025-10-03 | 537.50 | 549.00 | 536.00 | 548.00 | 537.77 | 161,486 |
| 2025-10-02 | 554.00 | 554.00 | 537.00 | 537.00 | 526.97 | 121,122 |
| 2025-10-01 | 528.50 | 550.50 | 528.50 | 550.50 | 540.22 | 251,765 |
| 2025-09-30 | 540.00 | 540.00 | 528.00 | 533.00 | 523.05 | 204,893 |
| 2025-09-29 | 542.50 | 544.50 | 534.00 | 540.50 | 530.41 | 219,541 |
| 2025-09-26 | 545.00 | 548.00 | 537.50 | 542.00 | 531.88 | 163,382 |
| 2025-09-25 | 555.00 | 558.00 | 547.00 | 547.00 | 536.79 | 164,285 |
| 2025-09-24 | 557.50 | 559.50 | 552.00 | 556.00 | 545.62 | 171,232 |
| 2025-09-23 | 560.00 | 568.50 | 556.50 | 556.50 | 546.11 | 198,948 |
| 2025-09-22 | 560.50 | 563.00 | 553.50 | 559.50 | 549.05 | 185,210 |
| 2025-09-19 | 566.50 | 571.00 | 556.00 | 558.50 | 548.07 | 598,186 |
| 2025-09-18 | 564.50 | 566.50 | 559.50 | 566.50 | 555.92 | 219,587 |
| 2025-09-17 | 556.50 | 564.50 | 553.50 | 563.00 | 552.49 | 262,499 |
| 2025-09-16 | 560.00 | 566.50 | 553.00 | 553.00 | 542.67 | 221,344 |
| 2025-09-15 | 551.00 | 563.50 | 550.00 | 560.50 | 550.03 | 353,618 |
| 2025-09-12 | 549.00 | 552.50 | 544.00 | 551.00 | 540.71 | 232,427 |
| 2025-09-11 | 535.00 | 549.00 | 534.00 | 548.50 | 538.26 | 258,286 |
| 2025-09-10 | 516.00 | 537.50 | 514.00 | 535.00 | 525.01 | 369,511 |
| 2025-09-09 | 516.50 | 516.50 | 508.00 | 515.50 | 505.87 | 183,661 |
| 2025-09-08 | 516.50 | 521.00 | 509.50 | 520.00 | 510.29 | 205,609 |
| 2025-09-05 | 515.00 | 515.50 | 509.00 | 514.00 | 504.40 | 159,109 |
| 2025-09-04 | 510.00 | 519.50 | 510.00 | 513.50 | 503.91 | 191,105 |
| 2025-09-03 | 504.00 | 512.50 | 504.00 | 508.50 | 499.00 | 264,783 |
| 2025-09-02 | 515.00 | 522.00 | 504.50 | 507.00 | 497.53 | 320,806 |
| 2025-09-01 | 514.00 | 519.50 | 510.00 | 515.00 | 505.38 | 201,281 |
| 2025-08-29 | 499.80 | 515.00 | 494.80 | 514.50 | 504.89 | 434,811 |
| 2025-08-28 | 493.40 | 500.00 | 492.00 | 498.20 | 488.90 | 210,039 |
| 2025-08-27 | 495.40 | 499.00 | 491.60 | 494.40 | 485.17 | 125,744 |
| 2025-08-26 | 499.00 | 503.50 | 493.40 | 498.80 | 489.49 | 364,622 |
| 2025-08-25 | 498.80 | 501.00 | 491.80 | 499.80 | 490.47 | 224,450 |
| 2025-08-22 | 498.80 | 501.00 | 489.80 | 496.60 | 487.33 | 327,551 |
| 2025-08-21 | 485.00 | 501.50 | 482.80 | 497.20 | 487.92 | 621,445 |
| 2025-08-20 | 470.00 | 474.80 | 460.80 | 472.80 | 463.97 | 245,729 |
| 2025-08-19 | 457.20 | 475.60 | 454.40 | 469.40 | 460.63 | 242,532 |
| 2025-08-18 | 457.40 | 463.80 | 453.40 | 457.40 | 448.86 | 205,392 |
| 2025-08-15 | 452.00 | 460.00 | 451.20 | 460.00 | 451.41 | 302,303 |
| 2025-08-14 | 454.00 | 458.20 | 450.00 | 450.00 | 441.60 | 205,993 |
| 2025-08-13 | 466.20 | 469.60 | 449.60 | 453.20 | 444.74 | 397,132 |
| 2025-08-12 | 461.00 | 473.40 | 461.00 | 467.40 | 458.67 | 278,867 |
| 2025-08-11 | 468.00 | 471.00 | 458.20 | 459.60 | 451.02 | 187,205 |
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.