Salmon Evolution Holding AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 6.420 | 6.460 | 6.340 | 6.450 | 6.450 | 596,640 |
| 2024-02-27 | 6.580 | 6.580 | 6.420 | 6.420 | 6.420 | 334,052 |
| 2024-02-26 | 6.480 | 6.650 | 6.430 | 6.510 | 6.510 | 435,381 |
| 2024-02-23 | 6.550 | 6.560 | 6.460 | 6.540 | 6.540 | 288,738 |
| 2024-02-22 | 6.540 | 6.550 | 6.410 | 6.530 | 6.530 | 339,161 |
| 2024-02-21 | 6.500 | 6.560 | 6.400 | 6.540 | 6.540 | 617,907 |
| 2024-02-20 | 6.520 | 6.560 | 6.460 | 6.470 | 6.470 | 805,417 |
| 2024-02-19 | 6.560 | 6.570 | 6.380 | 6.500 | 6.500 | 1,021,079 |
| 2024-02-16 | 6.770 | 6.770 | 6.530 | 6.560 | 6.560 | 811,631 |
| 2024-02-15 | 6.520 | 6.700 | 6.520 | 6.680 | 6.680 | 852,744 |
| 2024-02-14 | 6.720 | 6.720 | 6.430 | 6.470 | 6.470 | 1,148,989 |
| 2024-02-13 | 7.280 | 7.280 | 6.600 | 6.720 | 6.720 | 3,193,241 |
| 2024-02-12 | 7.380 | 7.380 | 7.050 | 7.080 | 7.080 | 849,141 |
| 2024-02-09 | 7.060 | 7.110 | 6.990 | 7.050 | 7.050 | 576,368 |
| 2024-02-08 | 7.150 | 7.280 | 7.060 | 7.060 | 7.060 | 513,498 |
| 2024-02-07 | 7.250 | 7.300 | 7.160 | 7.160 | 7.160 | 317,296 |
| 2024-02-06 | 7.220 | 7.370 | 7.170 | 7.200 | 7.200 | 520,424 |
| 2024-02-05 | 7.280 | 7.290 | 7.130 | 7.220 | 7.220 | 390,653 |
| 2024-02-02 | 7.220 | 7.280 | 7.150 | 7.240 | 7.240 | 1,004,047 |
| 2024-02-01 | 7.180 | 7.250 | 7.100 | 7.220 | 7.220 | 525,915 |
| 2024-01-31 | 7.100 | 7.170 | 7.000 | 7.120 | 7.120 | 345,886 |
| 2024-01-30 | 7.210 | 7.300 | 7.100 | 7.100 | 7.100 | 889,565 |
| 2024-01-29 | 6.990 | 7.210 | 6.990 | 7.200 | 7.200 | 901,561 |
| 2024-01-26 | 6.910 | 6.990 | 6.850 | 6.960 | 6.960 | 372,885 |
| 2024-01-25 | 6.950 | 6.990 | 6.800 | 6.940 | 6.940 | 630,825 |
| 2024-01-24 | 6.790 | 6.900 | 6.660 | 6.900 | 6.900 | 410,762 |
| 2024-01-23 | 6.740 | 6.770 | 6.670 | 6.720 | 6.720 | 410,451 |
| 2024-01-22 | 6.720 | 6.760 | 6.610 | 6.700 | 6.700 | 851,867 |
| 2024-01-19 | 6.900 | 6.900 | 6.700 | 6.740 | 6.740 | 449,137 |
| 2024-01-18 | 6.900 | 6.900 | 6.700 | 6.730 | 6.730 | 533,420 |
| 2024-01-17 | 6.900 | 6.900 | 6.700 | 6.710 | 6.710 | 678,695 |
| 2024-01-16 | 6.850 | 6.980 | 6.750 | 6.890 | 6.890 | 1,173,182 |
| 2024-01-15 | 6.810 | 6.820 | 6.750 | 6.780 | 6.780 | 628,774 |
| 2024-01-12 | 6.960 | 6.960 | 6.860 | 6.950 | 6.950 | 439,634 |
| 2024-01-11 | 6.970 | 7.000 | 6.860 | 6.880 | 6.880 | 591,836 |
| 2024-01-10 | 6.900 | 7.000 | 6.830 | 6.910 | 6.910 | 503,220 |
| 2024-01-09 | 6.990 | 7.020 | 6.880 | 6.900 | 6.900 | 431,109 |
| 2024-01-08 | 7.010 | 7.070 | 6.910 | 6.940 | 6.940 | 1,388,904 |
| 2024-01-05 | 7.200 | 7.240 | 6.990 | 6.990 | 6.990 | 1,435,412 |
| 2024-01-04 | 7.050 | 7.270 | 7.050 | 7.190 | 7.190 | 2,044,053 |
| 2024-01-03 | 6.850 | 6.930 | 6.740 | 6.930 | 6.930 | 855,255 |
| 2024-01-02 | 6.900 | 6.980 | 6.750 | 6.790 | 6.790 | 570,896 |
| 2023-12-29 | 6.750 | 6.810 | 6.700 | 6.780 | 6.780 | 955,789 |
| 2023-12-28 | 6.920 | 6.930 | 6.710 | 6.750 | 6.750 | 864,927 |
| 2023-12-27 | 6.600 | 6.970 | 6.600 | 6.870 | 6.870 | 2,061,000 |
| 2023-12-22 | 6.650 | 6.780 | 6.600 | 6.650 | 6.650 | 1,258,717 |
| 2023-12-21 | 6.560 | 6.690 | 6.510 | 6.620 | 6.620 | 907,666 |
| 2023-12-20 | 6.500 | 6.570 | 6.490 | 6.500 | 6.500 | 705,698 |
| 2023-12-19 | 6.330 | 6.550 | 6.330 | 6.500 | 6.500 | 1,072,672 |
| 2023-12-18 | 6.340 | 6.400 | 6.300 | 6.330 | 6.330 | 1,143,024 |
| 2023-12-15 | 6.450 | 6.600 | 6.340 | 6.370 | 6.370 | 693,756 |
| 2023-12-14 | 6.460 | 6.520 | 6.410 | 6.500 | 6.500 | 630,529 |
| 2023-12-13 | 6.280 | 6.500 | 6.140 | 6.340 | 6.340 | 2,046,522 |
| 2023-12-12 | 6.100 | 6.290 | 6.100 | 6.280 | 6.280 | 845,690 |
| 2023-12-11 | 6.190 | 6.240 | 6.120 | 6.140 | 6.140 | 404,625 |
| 2023-12-08 | 6.190 | 6.250 | 6.140 | 6.190 | 6.190 | 503,259 |
| 2023-12-07 | 6.300 | 6.330 | 6.190 | 6.200 | 6.200 | 365,003 |
| 2023-12-06 | 6.300 | 6.470 | 6.230 | 6.330 | 6.330 | 694,132 |
| 2023-12-05 | 6.390 | 6.420 | 6.210 | 6.380 | 6.380 | 741,214 |
| 2023-12-04 | 6.130 | 6.360 | 6.130 | 6.260 | 6.260 | 516,646 |
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.