Salmon Evolution Holding AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 6.880 | 6.880 | 6.770 | 6.880 | 6.880 | 356,684 |
| 2024-08-22 | 6.720 | 6.890 | 6.720 | 6.840 | 6.840 | 151,623 |
| 2024-08-21 | 6.800 | 6.890 | 6.720 | 6.720 | 6.720 | 394,643 |
| 2024-08-20 | 6.900 | 6.960 | 6.800 | 6.840 | 6.840 | 881,916 |
| 2024-08-19 | 6.740 | 6.980 | 6.630 | 6.960 | 6.960 | 1,078,080 |
| 2024-08-16 | 6.790 | 6.790 | 6.550 | 6.710 | 6.710 | 2,020,485 |
| 2024-08-15 | 7.100 | 7.180 | 6.710 | 6.750 | 6.750 | 3,713,233 |
| 2024-08-14 | 7.370 | 7.370 | 7.050 | 7.070 | 7.070 | 1,217,797 |
| 2024-08-13 | 7.450 | 7.480 | 7.270 | 7.270 | 7.270 | 735,821 |
| 2024-08-12 | 7.300 | 7.460 | 7.300 | 7.350 | 7.350 | 720,368 |
| 2024-08-09 | 7.230 | 7.360 | 7.230 | 7.290 | 7.290 | 351,796 |
| 2024-08-08 | 7.300 | 7.300 | 7.170 | 7.230 | 7.230 | 141,670 |
| 2024-08-07 | 7.200 | 7.320 | 7.140 | 7.300 | 7.300 | 300,383 |
| 2024-08-06 | 7.220 | 7.510 | 7.150 | 7.170 | 7.170 | 452,361 |
| 2024-08-05 | 6.950 | 7.170 | 6.500 | 7.160 | 7.160 | 1,612,303 |
| 2024-08-02 | 7.440 | 7.440 | 7.120 | 7.140 | 7.140 | 689,009 |
| 2024-08-01 | 7.530 | 7.600 | 7.440 | 7.490 | 7.490 | 332,759 |
| 2024-07-31 | 7.570 | 7.680 | 7.480 | 7.530 | 7.530 | 679,333 |
| 2024-07-30 | 7.380 | 7.590 | 7.360 | 7.570 | 7.570 | 756,454 |
| 2024-07-29 | 7.100 | 7.310 | 7.100 | 7.310 | 7.310 | 522,252 |
| 2024-07-26 | 7.060 | 7.160 | 7.040 | 7.060 | 7.060 | 304,116 |
| 2024-07-25 | 7.100 | 7.100 | 6.950 | 7.060 | 7.060 | 526,785 |
| 2024-07-24 | 7.180 | 7.180 | 7.080 | 7.110 | 7.110 | 217,714 |
| 2024-07-23 | 7.150 | 7.150 | 7.100 | 7.100 | 7.100 | 174,062 |
| 2024-07-22 | 7.110 | 7.170 | 7.110 | 7.120 | 7.120 | 232,655 |
| 2024-07-19 | 7.180 | 7.180 | 7.080 | 7.110 | 7.110 | 224,242 |
| 2024-07-18 | 7.250 | 7.250 | 7.100 | 7.160 | 7.160 | 332,744 |
| 2024-07-17 | 7.180 | 7.310 | 7.030 | 7.180 | 7.180 | 416,391 |
| 2024-07-16 | 7.200 | 7.220 | 7.090 | 7.090 | 7.090 | 449,723 |
| 2024-07-15 | 7.100 | 7.200 | 7.100 | 7.140 | 7.140 | 609,623 |
| 2024-07-12 | 7.000 | 7.130 | 6.910 | 7.070 | 7.070 | 468,190 |
| 2024-07-11 | 7.100 | 7.100 | 6.950 | 7.000 | 7.000 | 546,611 |
| 2024-07-10 | 7.080 | 7.140 | 7.000 | 7.060 | 7.060 | 801,378 |
| 2024-07-09 | 7.200 | 7.280 | 7.090 | 7.090 | 7.090 | 461,980 |
| 2024-07-08 | 7.310 | 7.310 | 7.150 | 7.180 | 7.180 | 741,141 |
| 2024-07-05 | 7.490 | 7.500 | 7.250 | 7.260 | 7.260 | 2,435,810 |
| 2024-07-04 | 7.590 | 7.620 | 7.500 | 7.500 | 7.500 | 836,695 |
| 2024-07-03 | 7.700 | 7.700 | 7.520 | 7.530 | 7.530 | 740,553 |
| 2024-07-02 | 7.680 | 7.790 | 7.530 | 7.700 | 7.700 | 972,267 |
| 2024-07-01 | 7.770 | 7.770 | 7.660 | 7.680 | 7.680 | 377,750 |
| 2024-06-28 | 7.740 | 7.790 | 7.680 | 7.700 | 7.700 | 733,665 |
| 2024-06-27 | 7.650 | 7.780 | 7.650 | 7.700 | 7.700 | 502,010 |
| 2024-06-26 | 7.760 | 7.810 | 7.580 | 7.610 | 7.610 | 480,210 |
| 2024-06-25 | 7.690 | 7.710 | 7.600 | 7.660 | 7.660 | 446,162 |
| 2024-06-24 | 7.650 | 7.690 | 7.510 | 7.690 | 7.690 | 1,000,305 |
| 2024-06-21 | 7.700 | 7.700 | 7.530 | 7.580 | 7.580 | 1,765,734 |
| 2024-06-20 | 7.890 | 7.940 | 7.690 | 7.700 | 7.700 | 1,523,769 |
| 2024-06-19 | 7.680 | 7.900 | 7.640 | 7.830 | 7.830 | 2,375,905 |
| 2024-06-18 | 7.900 | 7.990 | 7.850 | 7.860 | 7.860 | 438,287 |
| 2024-06-17 | 7.950 | 7.970 | 7.820 | 7.880 | 7.880 | 362,026 |
| 2024-06-14 | 7.900 | 8.020 | 7.760 | 7.950 | 7.950 | 956,747 |
| 2024-06-13 | 7.610 | 7.770 | 7.500 | 7.770 | 7.770 | 1,115,582 |
| 2024-06-12 | 7.710 | 7.800 | 7.560 | 7.600 | 7.600 | 592,375 |
| 2024-06-11 | 7.900 | 7.930 | 7.700 | 7.710 | 7.710 | 913,470 |
| 2024-06-10 | 8.010 | 8.050 | 7.870 | 7.900 | 7.900 | 626,134 |
| 2024-06-07 | 8.160 | 8.190 | 8.010 | 8.040 | 8.040 | 741,154 |
| 2024-06-06 | 8.040 | 8.190 | 8.020 | 8.110 | 8.110 | 918,578 |
| 2024-06-05 | 8.050 | 8.220 | 7.960 | 8.030 | 8.030 | 1,726,225 |
| 2024-06-04 | 8.030 | 8.040 | 7.800 | 7.880 | 7.880 | 1,058,872 |
| 2024-06-03 | 8.150 | 8.200 | 8.000 | 8.030 | 8.030 | 1,221,233 |
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.