SalMar ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 492.80 | 501.00 | 484.20 | 500.00 | 466.58 | 223,536 |
| 2025-05-13 | 491.00 | 494.80 | 487.60 | 493.00 | 460.05 | 147,752 |
| 2025-05-12 | 488.80 | 494.40 | 483.60 | 490.60 | 457.81 | 166,294 |
| 2025-05-09 | 489.00 | 491.80 | 482.20 | 487.40 | 454.82 | 169,951 |
| 2025-05-08 | 490.00 | 490.60 | 484.40 | 487.20 | 454.63 | 155,616 |
| 2025-05-07 | 489.20 | 491.60 | 483.20 | 489.00 | 456.31 | 228,473 |
| 2025-05-06 | 496.40 | 496.40 | 487.00 | 490.60 | 457.81 | 226,626 |
| 2025-05-05 | 519.50 | 519.50 | 504.00 | 508.00 | 474.04 | 136,324 |
| 2025-05-02 | 514.50 | 521.50 | 509.00 | 521.50 | 486.64 | 160,234 |
| 2025-04-30 | 515.50 | 523.50 | 507.00 | 512.50 | 478.24 | 185,839 |
| 2025-04-29 | 508.50 | 521.00 | 507.00 | 512.50 | 478.24 | 100,561 |
| 2025-04-28 | 503.00 | 513.00 | 499.80 | 506.00 | 472.18 | 160,715 |
| 2025-04-25 | 515.50 | 526.00 | 493.80 | 499.00 | 465.65 | 202,458 |
| 2025-04-24 | 529.50 | 529.50 | 517.50 | 526.00 | 490.84 | 132,776 |
| 2025-04-23 | 507.00 | 530.50 | 507.00 | 530.00 | 494.57 | 204,836 |
| 2025-04-22 | 500.00 | 500.50 | 489.00 | 499.40 | 466.02 | 119,218 |
| 2025-04-16 | 494.60 | 504.00 | 486.60 | 504.00 | 470.31 | 107,418 |
| 2025-04-15 | 495.00 | 497.20 | 488.80 | 495.20 | 462.10 | 93,473 |
| 2025-04-14 | 507.50 | 508.00 | 489.60 | 493.80 | 460.79 | 150,303 |
| 2025-04-11 | 489.40 | 505.00 | 477.20 | 499.00 | 465.65 | 245,968 |
| 2025-04-10 | 492.00 | 496.60 | 476.00 | 482.60 | 450.34 | 219,930 |
| 2025-04-09 | 468.80 | 471.40 | 455.00 | 467.80 | 436.53 | 191,264 |
| 2025-04-08 | 470.00 | 480.00 | 463.20 | 477.00 | 445.12 | 185,421 |
| 2025-04-07 | 435.60 | 470.40 | 428.40 | 469.80 | 438.40 | 311,074 |
| 2025-04-04 | 480.00 | 503.00 | 473.60 | 475.80 | 444.00 | 180,286 |
| 2025-04-03 | 470.00 | 489.00 | 466.40 | 482.00 | 449.78 | 203,964 |
| 2025-04-02 | 502.50 | 503.00 | 487.60 | 487.60 | 455.01 | 116,753 |
| 2025-04-01 | 508.00 | 510.50 | 496.40 | 500.50 | 467.05 | 155,664 |
| 2025-03-31 | 492.00 | 508.50 | 486.20 | 504.00 | 470.31 | 258,082 |
| 2025-03-28 | 521.00 | 522.50 | 494.00 | 494.00 | 460.98 | 296,594 |
| 2025-03-27 | 527.50 | 527.50 | 515.50 | 523.00 | 488.04 | 176,697 |
| 2025-03-26 | 533.50 | 533.50 | 525.00 | 531.00 | 495.51 | 107,335 |
| 2025-03-25 | 530.00 | 535.50 | 529.00 | 529.00 | 493.64 | 104,594 |
| 2025-03-24 | 540.00 | 546.00 | 530.00 | 531.00 | 495.51 | 104,308 |
| 2025-03-21 | 536.00 | 541.50 | 534.50 | 536.00 | 500.17 | 395,851 |
| 2025-03-20 | 540.50 | 544.50 | 531.00 | 538.50 | 502.51 | 144,886 |
| 2025-03-19 | 538.00 | 541.50 | 533.50 | 540.00 | 503.90 | 116,672 |
| 2025-03-18 | 535.00 | 543.50 | 533.50 | 538.50 | 502.51 | 156,074 |
| 2025-03-17 | 526.50 | 533.50 | 526.00 | 533.00 | 497.37 | 114,133 |
| 2025-03-14 | 519.50 | 525.50 | 517.50 | 525.00 | 489.91 | 113,983 |
| 2025-03-13 | 514.00 | 521.50 | 514.00 | 520.50 | 485.71 | 124,623 |
| 2025-03-12 | 530.50 | 533.50 | 514.50 | 515.00 | 480.58 | 169,050 |
| 2025-03-11 | 539.50 | 542.50 | 530.00 | 530.00 | 494.57 | 122,850 |
| 2025-03-10 | 546.00 | 549.50 | 536.50 | 540.50 | 504.37 | 126,056 |
| 2025-03-07 | 539.00 | 548.50 | 535.50 | 546.00 | 509.50 | 164,783 |
| 2025-03-06 | 540.00 | 546.00 | 532.00 | 537.00 | 501.11 | 157,794 |
| 2025-03-05 | 530.50 | 539.00 | 530.50 | 537.50 | 501.57 | 164,773 |
| 2025-03-04 | 540.00 | 541.00 | 528.50 | 528.50 | 493.17 | 334,058 |
| 2025-03-03 | 557.00 | 557.50 | 545.00 | 547.00 | 510.44 | 205,820 |
| 2025-02-28 | 554.50 | 563.50 | 553.00 | 557.00 | 519.77 | 438,130 |
| 2025-02-27 | 565.00 | 567.00 | 556.50 | 556.50 | 519.30 | 217,218 |
| 2025-02-26 | 575.00 | 576.00 | 569.00 | 573.00 | 534.70 | 183,117 |
| 2025-02-25 | 573.00 | 578.00 | 567.00 | 573.50 | 535.17 | 135,448 |
| 2025-02-24 | 577.50 | 578.50 | 571.00 | 574.00 | 535.63 | 155,254 |
| 2025-02-21 | 577.00 | 580.50 | 570.50 | 575.00 | 536.57 | 194,855 |
| 2025-02-20 | 583.00 | 586.50 | 576.00 | 577.00 | 538.43 | 131,607 |
| 2025-02-19 | 593.00 | 599.00 | 584.00 | 585.50 | 546.36 | 188,756 |
| 2025-02-18 | 600.00 | 608.00 | 589.00 | 594.50 | 554.76 | 268,127 |
| 2025-02-17 | 598.50 | 598.50 | 584.50 | 589.00 | 549.63 | 182,169 |
| 2025-02-14 | 580.00 | 599.50 | 576.50 | 599.50 | 559.43 | 195,605 |
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.