Salmon Evolution Holding AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-16 | 6.770 | 6.770 | 6.490 | 6.510 | 6.510 | 876,114 |
| 2023-06-15 | 6.820 | 6.880 | 6.690 | 6.700 | 6.700 | 448,600 |
| 2023-06-14 | 6.820 | 6.830 | 6.660 | 6.730 | 6.730 | 1,119,143 |
| 2023-06-13 | 7.000 | 7.000 | 6.680 | 6.760 | 6.760 | 844,517 |
| 2023-06-12 | 6.800 | 7.100 | 6.700 | 6.950 | 6.950 | 2,022,701 |
| 2023-06-09 | 6.700 | 6.870 | 6.610 | 6.770 | 6.770 | 556,240 |
| 2023-06-08 | 6.820 | 6.860 | 6.680 | 6.690 | 6.690 | 836,716 |
| 2023-06-07 | 7.000 | 7.000 | 6.860 | 6.870 | 6.870 | 320,180 |
| 2023-06-06 | 6.900 | 6.980 | 6.800 | 6.900 | 6.900 | 519,430 |
| 2023-06-05 | 6.970 | 7.040 | 6.880 | 6.990 | 6.990 | 338,579 |
| 2023-06-02 | 7.110 | 7.140 | 6.930 | 6.960 | 6.960 | 551,931 |
| 2023-06-01 | 7.190 | 7.280 | 7.060 | 7.090 | 7.090 | 666,042 |
| 2023-05-31 | 7.080 | 7.270 | 7.010 | 7.220 | 7.220 | 591,175 |
| 2023-05-30 | 7.280 | 7.280 | 7.070 | 7.100 | 7.100 | 518,805 |
| 2023-05-26 | 7.420 | 7.420 | 7.120 | 7.130 | 7.130 | 496,238 |
| 2023-05-25 | 7.300 | 7.580 | 7.190 | 7.240 | 7.240 | 1,387,656 |
| 2023-05-24 | 7.120 | 7.350 | 7.120 | 7.210 | 7.210 | 621,246 |
| 2023-05-23 | 7.200 | 7.200 | 7.050 | 7.160 | 7.160 | 662,608 |
| 2023-05-22 | 7.000 | 7.140 | 7.000 | 7.100 | 7.100 | 540,643 |
| 2023-05-19 | 6.960 | 7.060 | 6.920 | 6.980 | 6.980 | 410,365 |
| 2023-05-16 | 6.950 | 6.950 | 6.830 | 6.880 | 6.880 | 271,457 |
| 2023-05-15 | 6.920 | 6.950 | 6.840 | 6.950 | 6.950 | 377,889 |
| 2023-05-12 | 6.800 | 6.920 | 6.710 | 6.920 | 6.920 | 703,587 |
| 2023-05-11 | 6.750 | 6.940 | 6.730 | 6.750 | 6.750 | 1,062,581 |
| 2023-05-10 | 6.850 | 6.890 | 6.690 | 6.720 | 6.720 | 761,616 |
| 2023-05-09 | 6.870 | 6.950 | 6.800 | 6.870 | 6.870 | 798,153 |
| 2023-05-08 | 6.990 | 6.990 | 6.820 | 6.830 | 6.830 | 692,969 |
| 2023-05-05 | 7.030 | 7.030 | 6.830 | 6.910 | 6.910 | 924,773 |
| 2023-05-04 | 6.980 | 7.030 | 6.800 | 6.960 | 6.960 | 1,178,505 |
| 2023-05-03 | 7.150 | 7.150 | 6.950 | 6.980 | 6.980 | 1,580,332 |
| 2023-05-02 | 7.070 | 7.170 | 6.670 | 7.040 | 7.040 | 6,648,166 |
| 2023-04-28 | 7.810 | 7.890 | 7.800 | 7.850 | 7.850 | 435,696 |
| 2023-04-27 | 7.810 | 7.860 | 7.800 | 7.860 | 7.860 | 559,660 |
| 2023-04-26 | 7.820 | 7.850 | 7.770 | 7.810 | 7.810 | 896,993 |
| 2023-04-25 | 7.890 | 7.940 | 7.800 | 7.850 | 7.850 | 660,490 |
| 2023-04-24 | 7.950 | 7.950 | 7.840 | 7.890 | 7.890 | 510,795 |
| 2023-04-21 | 7.910 | 7.910 | 7.780 | 7.880 | 7.880 | 890,017 |
| 2023-04-20 | 7.850 | 7.920 | 7.730 | 7.890 | 7.890 | 1,912,180 |
| 2023-04-19 | 7.850 | 7.980 | 7.750 | 7.800 | 7.800 | 20,932,912 |
| 2023-04-18 | 8.200 | 8.350 | 8.200 | 8.340 | 8.340 | 742,656 |
| 2023-04-17 | 8.150 | 8.250 | 8.130 | 8.200 | 8.200 | 641,511 |
| 2023-04-14 | 8.120 | 8.170 | 8.050 | 8.150 | 8.150 | 327,540 |
| 2023-04-13 | 8.190 | 8.260 | 8.040 | 8.080 | 8.080 | 820,140 |
| 2023-04-12 | 8.200 | 8.240 | 8.120 | 8.120 | 8.120 | 445,564 |
| 2023-04-11 | 8.220 | 8.360 | 8.110 | 8.190 | 8.190 | 692,733 |
| 2023-04-05 | 8.110 | 8.200 | 8.100 | 8.200 | 8.200 | 91,023 |
| 2023-04-04 | 8.050 | 8.220 | 8.030 | 8.170 | 8.170 | 199,747 |
| 2023-04-03 | 8.300 | 8.300 | 8.040 | 8.050 | 8.050 | 429,176 |
| 2023-03-31 | 8.170 | 8.360 | 7.950 | 8.300 | 8.300 | 967,600 |
| 2023-03-30 | 7.940 | 8.730 | 7.940 | 8.130 | 8.130 | 2,254,947 |
| 2023-03-29 | 7.830 | 7.830 | 7.700 | 7.740 | 7.740 | 253,091 |
| 2023-03-28 | 7.860 | 7.860 | 7.650 | 7.760 | 7.760 | 523,726 |
| 2023-03-27 | 7.800 | 7.950 | 7.750 | 7.820 | 7.820 | 605,165 |
| 2023-03-24 | 7.900 | 7.960 | 7.750 | 7.780 | 7.780 | 509,623 |
| 2023-03-23 | 7.800 | 8.000 | 7.720 | 7.990 | 7.990 | 521,647 |
| 2023-03-22 | 7.900 | 7.900 | 7.620 | 7.740 | 7.740 | 973,577 |
| 2023-03-21 | 7.800 | 7.880 | 7.690 | 7.720 | 7.720 | 791,224 |
| 2023-03-20 | 7.810 | 7.810 | 7.660 | 7.690 | 7.690 | 782,140 |
| 2023-03-17 | 8.020 | 8.080 | 7.870 | 7.910 | 7.910 | 537,593 |
| 2023-03-16 | 7.960 | 8.050 | 7.870 | 8.000 | 8.000 | 638,900 |
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.