Salmon Evolution Holding AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 8.210 | 8.210 | 7.990 | 8.110 | 8.110 | 2,227,208 |
| 2024-05-30 | 8.090 | 8.190 | 7.950 | 8.050 | 8.050 | 1,689,068 |
| 2024-05-29 | 7.890 | 8.250 | 7.890 | 8.070 | 8.070 | 2,474,215 |
| 2024-05-28 | 7.800 | 7.980 | 7.800 | 7.890 | 7.890 | 2,375,402 |
| 2024-05-27 | 7.600 | 7.780 | 7.600 | 7.730 | 7.730 | 543,917 |
| 2024-05-24 | 7.600 | 7.710 | 7.550 | 7.600 | 7.600 | 655,681 |
| 2024-05-23 | 7.720 | 7.720 | 7.540 | 7.560 | 7.560 | 593,209 |
| 2024-05-22 | 7.550 | 7.650 | 7.450 | 7.590 | 7.590 | 833,922 |
| 2024-05-21 | 7.500 | 7.580 | 7.460 | 7.500 | 7.500 | 905,169 |
| 2024-05-16 | 7.440 | 7.520 | 7.350 | 7.470 | 7.470 | 669,391 |
| 2024-05-15 | 7.540 | 7.580 | 7.370 | 7.370 | 7.370 | 871,571 |
| 2024-05-14 | 7.500 | 7.530 | 7.390 | 7.500 | 7.500 | 940,203 |
| 2024-05-13 | 7.620 | 7.700 | 7.460 | 7.500 | 7.500 | 1,344,073 |
| 2024-05-10 | 7.850 | 7.850 | 7.670 | 7.690 | 7.690 | 1,528,493 |
| 2024-05-08 | 7.950 | 8.060 | 7.750 | 7.750 | 7.750 | 2,513,136 |
| 2024-05-07 | 7.710 | 8.200 | 7.710 | 7.940 | 7.940 | 7,897,576 |
| 2024-05-06 | 7.400 | 7.580 | 7.320 | 7.400 | 7.400 | 1,048,255 |
| 2024-05-03 | 7.250 | 7.420 | 7.250 | 7.310 | 7.310 | 721,917 |
| 2024-05-02 | 7.220 | 7.350 | 7.220 | 7.280 | 7.280 | 429,273 |
| 2024-04-30 | 7.040 | 7.400 | 7.040 | 7.280 | 7.280 | 1,173,452 |
| 2024-04-29 | 6.970 | 7.120 | 6.970 | 7.040 | 7.040 | 365,810 |
| 2024-04-26 | 6.950 | 6.970 | 6.880 | 6.970 | 6.970 | 334,557 |
| 2024-04-25 | 6.970 | 6.970 | 6.860 | 6.920 | 6.920 | 320,079 |
| 2024-04-24 | 6.900 | 7.010 | 6.900 | 6.960 | 6.960 | 229,333 |
| 2024-04-23 | 6.960 | 6.970 | 6.900 | 6.900 | 6.900 | 152,780 |
| 2024-04-22 | 6.930 | 7.040 | 6.920 | 6.960 | 6.960 | 263,669 |
| 2024-04-19 | 7.000 | 7.000 | 6.810 | 6.890 | 6.890 | 369,108 |
| 2024-04-18 | 6.960 | 7.010 | 6.850 | 6.890 | 6.890 | 611,310 |
| 2024-04-17 | 6.900 | 7.020 | 6.900 | 6.960 | 6.960 | 490,188 |
| 2024-04-16 | 6.920 | 7.140 | 6.880 | 6.950 | 6.950 | 619,122 |
| 2024-04-15 | 7.060 | 7.100 | 6.980 | 6.980 | 6.980 | 400,090 |
| 2024-04-12 | 7.240 | 7.290 | 7.120 | 7.140 | 7.140 | 541,043 |
| 2024-04-11 | 6.910 | 7.200 | 6.910 | 7.190 | 7.190 | 1,355,762 |
| 2024-04-10 | 6.990 | 7.020 | 6.890 | 7.000 | 7.000 | 938,850 |
| 2024-04-09 | 7.030 | 7.130 | 6.880 | 6.900 | 6.900 | 1,215,914 |
| 2024-04-08 | 6.900 | 7.140 | 6.900 | 6.960 | 6.960 | 2,085,485 |
| 2024-04-05 | 6.550 | 6.620 | 6.490 | 6.610 | 6.610 | 413,271 |
| 2024-04-04 | 6.600 | 6.620 | 6.500 | 6.590 | 6.590 | 368,219 |
| 2024-04-03 | 6.500 | 6.620 | 6.420 | 6.580 | 6.580 | 1,098,524 |
| 2024-04-02 | 6.300 | 6.590 | 6.300 | 6.400 | 6.400 | 845,259 |
| 2024-03-27 | 6.350 | 6.420 | 6.280 | 6.380 | 6.380 | 484,909 |
| 2024-03-26 | 6.250 | 6.260 | 6.210 | 6.240 | 6.240 | 376,853 |
| 2024-03-25 | 6.350 | 6.420 | 6.220 | 6.220 | 6.220 | 1,046,902 |
| 2024-03-22 | 6.230 | 6.480 | 6.230 | 6.330 | 6.330 | 1,663,041 |
| 2024-03-21 | 6.430 | 6.450 | 6.250 | 6.260 | 6.260 | 549,054 |
| 2024-03-20 | 6.390 | 6.420 | 6.270 | 6.400 | 6.400 | 426,833 |
| 2024-03-19 | 6.490 | 6.490 | 6.260 | 6.390 | 6.390 | 590,204 |
| 2024-03-18 | 6.600 | 6.630 | 6.370 | 6.440 | 6.440 | 472,782 |
| 2024-03-15 | 6.500 | 6.630 | 6.360 | 6.590 | 6.590 | 1,370,119 |
| 2024-03-14 | 6.020 | 6.470 | 6.020 | 6.470 | 6.470 | 919,907 |
| 2024-03-13 | 6.050 | 6.100 | 6.000 | 6.080 | 6.080 | 452,050 |
| 2024-03-12 | 6.120 | 6.150 | 6.030 | 6.070 | 6.070 | 403,815 |
| 2024-03-11 | 6.160 | 6.170 | 6.050 | 6.050 | 6.050 | 452,289 |
| 2024-03-08 | 6.120 | 6.160 | 6.050 | 6.160 | 6.160 | 434,315 |
| 2024-03-07 | 6.200 | 6.210 | 6.120 | 6.120 | 6.120 | 471,677 |
| 2024-03-06 | 6.150 | 6.240 | 6.150 | 6.210 | 6.210 | 295,449 |
| 2024-03-05 | 6.230 | 6.240 | 6.140 | 6.200 | 6.200 | 1,076,079 |
| 2024-03-04 | 6.350 | 6.380 | 6.220 | 6.220 | 6.220 | 1,007,278 |
| 2024-03-01 | 6.480 | 6.480 | 6.300 | 6.330 | 6.330 | 588,556 |
| 2024-02-29 | 6.450 | 6.480 | 6.360 | 6.470 | 6.470 | 369,783 |
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.