SalMar ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 540.50 | 546.50 | 530.00 | 543.00 | 506.70 | 150,321 |
| 2024-11-13 | 545.50 | 547.00 | 538.00 | 541.00 | 504.84 | 108,506 |
| 2024-11-12 | 540.00 | 548.00 | 537.00 | 546.50 | 509.97 | 113,916 |
| 2024-11-11 | 544.50 | 553.50 | 542.50 | 543.00 | 506.70 | 68,852 |
| 2024-11-08 | 540.00 | 552.50 | 540.00 | 543.50 | 507.17 | 158,711 |
| 2024-11-07 | 531.50 | 543.50 | 531.50 | 540.00 | 503.90 | 110,054 |
| 2024-11-06 | 549.00 | 556.50 | 539.50 | 539.50 | 503.44 | 150,251 |
| 2024-11-05 | 530.50 | 549.50 | 527.50 | 547.00 | 510.44 | 200,996 |
| 2024-11-04 | 542.50 | 547.50 | 532.50 | 532.50 | 496.91 | 183,592 |
| 2024-11-01 | 558.00 | 558.50 | 542.50 | 542.50 | 506.24 | 145,015 |
| 2024-10-31 | 575.50 | 578.00 | 551.00 | 558.00 | 520.70 | 297,076 |
| 2024-10-30 | 573.00 | 581.50 | 570.00 | 577.00 | 538.43 | 199,605 |
| 2024-10-29 | 590.00 | 590.00 | 569.00 | 575.00 | 536.57 | 222,293 |
| 2024-10-28 | 586.00 | 591.00 | 577.00 | 589.50 | 550.10 | 104,424 |
| 2024-10-25 | 582.00 | 586.50 | 579.50 | 585.00 | 545.90 | 101,493 |
| 2024-10-24 | 574.50 | 587.00 | 574.50 | 582.50 | 543.56 | 166,511 |
| 2024-10-23 | 573.50 | 577.00 | 571.50 | 575.50 | 537.03 | 100,609 |
| 2024-10-22 | 579.50 | 584.00 | 570.50 | 572.50 | 534.23 | 99,805 |
| 2024-10-21 | 577.00 | 585.00 | 576.50 | 577.00 | 538.43 | 93,225 |
| 2024-10-18 | 588.00 | 590.00 | 578.00 | 578.00 | 539.36 | 89,450 |
| 2024-10-17 | 581.50 | 591.50 | 580.50 | 588.50 | 549.16 | 139,942 |
| 2024-10-16 | 580.00 | 588.00 | 576.00 | 581.00 | 542.16 | 151,608 |
| 2024-10-15 | 572.00 | 587.50 | 572.00 | 583.50 | 544.50 | 180,815 |
| 2024-10-14 | 573.50 | 578.00 | 568.00 | 571.50 | 533.30 | 109,860 |
| 2024-10-11 | 573.50 | 576.50 | 570.50 | 574.50 | 536.10 | 77,663 |
| 2024-10-10 | 563.50 | 576.00 | 563.50 | 572.50 | 534.23 | 154,868 |
| 2024-10-09 | 538.00 | 563.00 | 536.50 | 562.50 | 524.90 | 212,457 |
| 2024-10-08 | 559.50 | 559.50 | 548.00 | 548.00 | 511.37 | 109,864 |
| 2024-10-07 | 564.00 | 567.00 | 558.00 | 559.50 | 522.10 | 70,768 |
| 2024-10-04 | 559.00 | 573.50 | 558.50 | 567.50 | 529.57 | 223,068 |
| 2024-10-03 | 547.50 | 561.50 | 547.50 | 558.00 | 520.70 | 285,436 |
| 2024-10-02 | 561.50 | 563.00 | 542.50 | 545.00 | 508.57 | 267,959 |
| 2024-10-01 | 552.50 | 565.00 | 552.50 | 561.50 | 523.97 | 208,357 |
| 2024-09-30 | 541.50 | 553.50 | 540.50 | 553.50 | 516.50 | 150,262 |
| 2024-09-27 | 533.00 | 544.00 | 531.50 | 540.00 | 503.90 | 156,663 |
| 2024-09-26 | 526.00 | 540.00 | 524.50 | 533.50 | 497.84 | 179,471 |
| 2024-09-25 | 522.00 | 527.00 | 520.00 | 525.50 | 490.37 | 139,295 |
| 2024-09-24 | 537.00 | 539.00 | 524.00 | 524.00 | 488.97 | 275,977 |
| 2024-09-23 | 547.00 | 551.00 | 536.00 | 536.50 | 500.64 | 135,723 |
| 2024-09-20 | 548.50 | 552.00 | 545.00 | 548.50 | 511.84 | 458,576 |
| 2024-09-19 | 554.50 | 556.00 | 547.50 | 549.50 | 512.77 | 155,519 |
| 2024-09-18 | 546.50 | 551.50 | 544.50 | 550.00 | 513.24 | 148,525 |
| 2024-09-17 | 548.00 | 550.50 | 544.00 | 547.50 | 510.90 | 136,160 |
| 2024-09-16 | 554.50 | 554.50 | 547.50 | 548.50 | 511.84 | 80,682 |
| 2024-09-13 | 544.50 | 553.00 | 540.00 | 553.00 | 516.04 | 183,874 |
| 2024-09-12 | 558.50 | 558.50 | 552.00 | 554.00 | 516.97 | 93,147 |
| 2024-09-11 | 549.00 | 557.50 | 548.00 | 554.50 | 517.44 | 122,714 |
| 2024-09-10 | 554.50 | 556.50 | 547.00 | 549.00 | 512.30 | 184,881 |
| 2024-09-09 | 548.00 | 563.00 | 548.00 | 553.50 | 516.50 | 290,904 |
| 2024-09-06 | 543.00 | 544.50 | 534.50 | 540.00 | 503.90 | 189,926 |
| 2024-09-05 | 537.00 | 546.00 | 535.50 | 545.50 | 509.04 | 200,362 |
| 2024-09-04 | 526.00 | 539.50 | 525.00 | 535.50 | 499.71 | 182,824 |
| 2024-09-03 | 541.50 | 541.50 | 531.00 | 531.00 | 495.51 | 264,609 |
| 2024-09-02 | 549.50 | 551.50 | 540.50 | 540.50 | 504.37 | 305,463 |
| 2024-08-30 | 551.00 | 553.50 | 545.50 | 551.00 | 514.17 | 321,513 |
| 2024-08-29 | 565.00 | 565.00 | 548.00 | 549.50 | 512.77 | 212,301 |
| 2024-08-28 | 577.00 | 580.00 | 566.50 | 566.50 | 528.63 | 188,240 |
| 2024-08-27 | 583.00 | 587.00 | 576.50 | 577.00 | 538.43 | 82,380 |
| 2024-08-26 | 579.00 | 583.00 | 577.00 | 582.00 | 543.10 | 74,319 |
| 2024-08-23 | 580.00 | 587.00 | 575.00 | 580.00 | 541.23 | 128,681 |
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.