Salmon Evolution Holding AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3.220 | 3.280 | 3.080 | 3.115 | 3.115 | 858,939 |
| 2026-10-16 | 3.140 | 3.205 | 3.100 | 3.205 | 3.205 | 887,774 |
| 2026-10-15 | 3.100 | 3.145 | 3.050 | 3.110 | 3.110 | 474,738 |
| 2026-10-14 | 3.100 | 3.175 | 3.100 | 3.100 | 3.100 | 369,792 |
| 2026-10-13 | 3.100 | 3.125 | 3.075 | 3.100 | 3.100 | 537,353 |
| 2026-10-12 | 3.080 | 3.130 | 3.040 | 3.110 | 3.110 | 520,070 |
| 2026-10-09 | 3.030 | 3.175 | 3.030 | 3.080 | 3.080 | 788,536 |
| 2026-10-08 | 3.100 | 3.115 | 3.025 | 3.025 | 3.025 | 1,473,237 |
| 2026-10-07 | 3.200 | 3.220 | 3.135 | 3.135 | 3.135 | 584,569 |
| 2026-10-06 | 3.100 | 3.240 | 3.100 | 3.230 | 3.230 | 536,944 |
| 2026-10-05 | 3.320 | 3.320 | 3.095 | 3.100 | 3.100 | 1,039,610 |
| 2026-10-02 | 3.200 | 3.230 | 3.170 | 3.170 | 3.170 | 733,691 |
| 2026-10-01 | 3.335 | 3.355 | 3.200 | 3.200 | 3.200 | 750,002 |
| 2026-09-30 | 3.400 | 3.430 | 3.350 | 3.355 | 3.355 | 355,656 |
| 2026-09-29 | 3.440 | 3.440 | 3.340 | 3.360 | 3.360 | 905,766 |
| 2026-09-28 | 3.370 | 3.410 | 3.300 | 3.395 | 3.395 | 644,309 |
| 2026-09-25 | 3.405 | 3.455 | 3.350 | 3.350 | 3.350 | 359,340 |
| 2026-09-24 | 3.390 | 3.495 | 3.385 | 3.405 | 3.405 | 874,406 |
| 2026-09-23 | 3.350 | 3.415 | 3.340 | 3.355 | 3.355 | 925,919 |
| 2026-09-22 | 3.320 | 3.375 | 3.300 | 3.315 | 3.315 | 706,694 |
| 2026-09-21 | 3.350 | 3.350 | 3.250 | 3.300 | 3.300 | 681,813 |
| 2026-09-18 | 3.350 | 3.385 | 3.205 | 3.285 | 3.285 | 1,221,657 |
| 2026-09-17 | 3.165 | 3.345 | 3.165 | 3.330 | 3.330 | 766,921 |
| 2026-09-16 | 3.085 | 3.215 | 3.085 | 3.160 | 3.160 | 749,016 |
| 2026-09-15 | 3.185 | 3.185 | 3.030 | 3.085 | 3.085 | 3,579,085 |
| 2026-09-14 | 3.450 | 3.450 | 3.170 | 3.200 | 3.200 | 3,032,354 |
| 2026-09-11 | 3.390 | 3.415 | 3.305 | 3.365 | 3.365 | 1,703,703 |
| 2026-09-10 | 3.460 | 3.460 | 3.390 | 3.390 | 3.390 | 2,334,355 |
| 2026-09-09 | 3.470 | 3.475 | 3.330 | 3.400 | 3.400 | 2,542,109 |
| 2026-09-08 | 3.625 | 3.625 | 3.460 | 3.470 | 3.470 | 2,774,682 |
| 2026-09-07 | 3.665 | 3.690 | 3.600 | 3.600 | 3.600 | 2,636,385 |
| 2026-09-04 | 3.705 | 3.725 | 3.680 | 3.680 | 3.680 | 715,841 |
| 2026-09-03 | 3.800 | 3.800 | 3.680 | 3.680 | 3.680 | 900,075 |
| 2026-09-02 | 3.750 | 3.800 | 3.740 | 3.780 | 3.780 | 565,893 |
| 2026-09-01 | 3.825 | 3.825 | 3.750 | 3.765 | 3.765 | 2,330,422 |
| 2026-08-31 | 3.900 | 3.900 | 3.825 | 3.845 | 3.845 | 773,899 |
| 2026-08-28 | 3.885 | 3.935 | 3.860 | 3.900 | 3.900 | 1,514,509 |
| 2026-08-27 | 3.830 | 3.885 | 3.790 | 3.830 | 3.830 | 1,790,596 |
| 2026-08-26 | 3.855 | 3.865 | 3.810 | 3.845 | 3.845 | 690,857 |
| 2026-08-25 | 3.965 | 3.965 | 3.820 | 3.825 | 3.825 | 1,352,506 |
| 2026-08-24 | 3.930 | 3.950 | 3.890 | 3.915 | 3.915 | 411,005 |
| 2026-08-21 | 3.880 | 3.940 | 3.880 | 3.925 | 3.925 | 451,444 |
| 2026-08-20 | 3.990 | 3.990 | 3.870 | 3.890 | 3.890 | 1,061,503 |
| 2026-08-19 | 3.925 | 3.960 | 3.855 | 3.920 | 3.920 | 1,177,818 |
| 2026-08-18 | 4.030 | 4.035 | 3.820 | 3.835 | 3.835 | 3,198,598 |
| 2026-08-17 | 4.050 | 4.120 | 4.040 | 4.050 | 4.050 | 1,234,120 |
| 2026-08-14 | 4.110 | 4.120 | 4.000 | 4.005 | 4.005 | 1,355,170 |
| 2026-08-13 | 4.105 | 4.150 | 3.980 | 4.065 | 4.065 | 2,549,084 |
| 2026-08-12 | 4.300 | 4.350 | 4.030 | 4.050 | 4.050 | 3,879,849 |
| 2026-08-11 | 4.060 | 4.240 | 4.060 | 4.230 | 4.230 | 2,705,635 |
| 2026-08-10 | 4.000 | 4.060 | 3.980 | 3.980 | 3.980 | 390,578 |
| 2026-08-07 | 3.990 | 4.035 | 3.955 | 4.005 | 4.005 | 651,791 |
| 2026-08-06 | 3.990 | 4.045 | 3.970 | 3.990 | 3.990 | 780,834 |
| 2026-08-05 | 4.050 | 4.070 | 3.990 | 3.990 | 3.990 | 792,583 |
| 2026-08-04 | 4.020 | 4.085 | 4.020 | 4.035 | 4.035 | 468,079 |
| 2026-08-03 | 4.040 | 4.095 | 4.000 | 4.060 | 4.060 | 367,787 |
| 2026-07-31 | 4.100 | 4.130 | 4.045 | 4.045 | 4.045 | 443,329 |
| 2026-07-30 | 4.120 | 4.145 | 4.050 | 4.100 | 4.100 | 530,957 |
| 2026-07-29 | 4.145 | 4.155 | 4.080 | 4.080 | 4.080 | 544,099 |
| 2026-07-28 | 4.115 | 4.145 | 4.085 | 4.110 | 4.110 | 407,530 |
Page 1 of 21 · 1,260 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.