SalMar ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 452.20 | 472.00 | 452.20 | 466.20 | 457.49 | 496,853 |
| 2025-08-07 | 435.00 | 453.00 | 431.20 | 452.60 | 444.15 | 488,918 |
| 2025-08-06 | 427.40 | 437.00 | 424.20 | 435.00 | 426.88 | 311,617 |
| 2025-08-05 | 423.80 | 429.20 | 420.60 | 428.20 | 420.20 | 212,302 |
| 2025-08-04 | 422.00 | 430.80 | 420.40 | 423.00 | 415.10 | 218,621 |
| 2025-08-01 | 418.80 | 423.40 | 414.40 | 420.40 | 412.55 | 195,305 |
| 2025-07-31 | 413.80 | 421.40 | 411.80 | 420.00 | 412.16 | 232,785 |
| 2025-07-30 | 417.00 | 423.20 | 414.40 | 415.40 | 407.64 | 200,575 |
| 2025-07-29 | 430.40 | 430.40 | 416.40 | 418.20 | 410.39 | 300,073 |
| 2025-07-28 | 433.60 | 438.40 | 430.00 | 430.80 | 422.76 | 269,849 |
| 2025-07-25 | 441.00 | 442.00 | 430.80 | 431.00 | 422.95 | 224,542 |
| 2025-07-24 | 432.00 | 444.20 | 430.20 | 441.20 | 432.96 | 316,570 |
| 2025-07-23 | 429.60 | 434.20 | 427.60 | 431.60 | 423.54 | 228,939 |
| 2025-07-22 | 417.40 | 427.80 | 417.20 | 426.40 | 418.44 | 206,154 |
| 2025-07-21 | 412.80 | 419.40 | 409.00 | 418.80 | 410.98 | 237,991 |
| 2025-07-18 | 412.00 | 413.60 | 407.20 | 412.40 | 404.70 | 317,265 |
| 2025-07-17 | 413.40 | 416.00 | 410.00 | 411.80 | 404.11 | 317,742 |
| 2025-07-16 | 425.00 | 425.80 | 411.20 | 412.00 | 404.31 | 472,107 |
| 2025-07-15 | 421.20 | 435.60 | 420.00 | 428.00 | 420.01 | 432,330 |
| 2025-07-14 | 411.40 | 419.20 | 408.60 | 415.80 | 408.04 | 270,629 |
| 2025-07-11 | 417.40 | 419.20 | 410.00 | 411.60 | 403.91 | 383,214 |
| 2025-07-10 | 423.00 | 424.20 | 416.60 | 418.00 | 410.19 | 332,616 |
| 2025-07-09 | 429.40 | 430.40 | 424.80 | 424.80 | 416.87 | 176,205 |
| 2025-07-08 | 429.80 | 430.00 | 424.20 | 428.00 | 420.01 | 270,207 |
| 2025-07-07 | 443.00 | 444.80 | 428.80 | 428.80 | 420.79 | 368,880 |
| 2025-07-04 | 443.80 | 445.00 | 438.40 | 439.00 | 430.80 | 168,116 |
| 2025-07-03 | 452.40 | 454.00 | 444.20 | 444.20 | 435.90 | 198,047 |
| 2025-07-02 | 434.00 | 454.40 | 433.80 | 447.40 | 439.05 | 393,448 |
| 2025-07-01 | 438.80 | 439.40 | 431.60 | 432.40 | 424.33 | 203,367 |
| 2025-06-30 | 436.20 | 442.20 | 434.20 | 436.80 | 428.64 | 360,147 |
| 2025-06-27 | 431.60 | 441.20 | 431.60 | 434.80 | 426.68 | 240,218 |
| 2025-06-26 | 430.80 | 432.40 | 429.00 | 430.00 | 421.97 | 203,308 |
| 2025-06-25 | 437.00 | 438.20 | 427.00 | 431.60 | 423.54 | 255,013 |
| 2025-06-24 | 440.00 | 442.60 | 434.80 | 436.20 | 428.05 | 203,118 |
| 2025-06-23 | 435.00 | 436.80 | 427.20 | 435.60 | 427.47 | 309,710 |
| 2025-06-20 | 435.00 | 443.00 | 431.00 | 436.20 | 428.05 | 512,523 |
| 2025-06-19 | 426.20 | 435.80 | 425.80 | 435.40 | 427.27 | 339,487 |
| 2025-06-18 | 453.80 | 454.80 | 439.20 | 448.20 | 418.24 | 511,226 |
| 2025-06-17 | 460.00 | 460.00 | 451.60 | 451.60 | 421.41 | 328,608 |
| 2025-06-16 | 454.20 | 461.60 | 450.80 | 461.60 | 430.75 | 240,360 |
| 2025-06-13 | 457.00 | 460.20 | 454.40 | 454.40 | 424.03 | 223,631 |
| 2025-06-12 | 462.60 | 464.40 | 454.80 | 460.60 | 429.81 | 301,128 |
| 2025-06-11 | 475.00 | 475.00 | 465.60 | 467.00 | 435.78 | 229,500 |
| 2025-06-10 | 464.00 | 474.60 | 464.00 | 474.60 | 442.88 | 422,563 |
| 2025-06-06 | 453.20 | 473.00 | 453.20 | 462.40 | 431.49 | 469,964 |
| 2025-06-05 | 452.80 | 454.00 | 447.20 | 451.40 | 421.23 | 238,641 |
| 2025-06-04 | 444.40 | 456.80 | 443.80 | 452.60 | 422.35 | 242,085 |
| 2025-06-03 | 454.40 | 456.60 | 443.20 | 444.40 | 414.70 | 219,412 |
| 2025-06-02 | 453.00 | 454.00 | 448.00 | 452.40 | 422.16 | 187,344 |
| 2025-05-30 | 460.20 | 464.80 | 455.00 | 455.00 | 424.59 | 724,602 |
| 2025-05-28 | 471.00 | 473.00 | 459.00 | 460.40 | 429.63 | 228,256 |
| 2025-05-27 | 460.00 | 470.60 | 459.00 | 467.40 | 436.16 | 241,520 |
| 2025-05-26 | 460.00 | 462.40 | 457.00 | 459.20 | 428.51 | 126,320 |
| 2025-05-23 | 454.80 | 463.20 | 450.60 | 456.60 | 426.08 | 365,280 |
| 2025-05-22 | 466.80 | 468.00 | 450.60 | 453.80 | 423.47 | 404,668 |
| 2025-05-21 | 469.40 | 472.60 | 463.80 | 471.60 | 440.08 | 372,751 |
| 2025-05-20 | 493.80 | 493.80 | 470.00 | 470.00 | 438.58 | 1,042,405 |
| 2025-05-19 | 506.00 | 510.00 | 502.50 | 509.50 | 475.44 | 143,904 |
| 2025-05-16 | 513.00 | 519.00 | 508.00 | 510.00 | 475.91 | 158,226 |
| 2025-05-15 | 495.40 | 512.00 | 495.40 | 511.00 | 476.84 | 168,154 |
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.