Salmon Evolution Holding AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 8.600 | 8.600 | 8.080 | 8.280 | 8.280 | 632,111 |
| 2022-12-19 | 8.400 | 8.530 | 8.300 | 8.310 | 8.310 | 654,758 |
| 2022-12-16 | 8.650 | 8.660 | 8.390 | 8.390 | 8.390 | 510,948 |
| 2022-12-15 | 8.780 | 8.830 | 8.620 | 8.670 | 8.670 | 268,690 |
| 2022-12-14 | 8.850 | 8.850 | 8.670 | 8.790 | 8.790 | 247,809 |
| 2022-12-13 | 8.710 | 8.900 | 8.640 | 8.880 | 8.880 | 878,468 |
| 2022-12-12 | 8.690 | 8.850 | 8.610 | 8.710 | 8.710 | 434,708 |
| 2022-12-09 | 8.430 | 8.800 | 8.380 | 8.690 | 8.690 | 917,389 |
| 2022-12-08 | 8.490 | 8.490 | 8.280 | 8.380 | 8.380 | 296,258 |
| 2022-12-07 | 8.230 | 8.370 | 8.030 | 8.370 | 8.370 | 609,901 |
| 2022-12-06 | 8.350 | 8.350 | 8.150 | 8.180 | 8.180 | 355,770 |
| 2022-12-05 | 8.470 | 8.470 | 8.250 | 8.330 | 8.330 | 674,136 |
| 2022-12-02 | 8.220 | 8.350 | 8.180 | 8.340 | 8.340 | 316,573 |
| 2022-12-01 | 8.240 | 8.350 | 8.220 | 8.290 | 8.290 | 290,010 |
| 2022-11-30 | 8.210 | 8.230 | 8.100 | 8.220 | 8.220 | 276,496 |
| 2022-11-29 | 8.300 | 8.300 | 8.120 | 8.120 | 8.120 | 349,056 |
| 2022-11-28 | 8.200 | 8.380 | 8.110 | 8.270 | 8.270 | 591,907 |
| 2022-11-25 | 8.300 | 8.320 | 8.070 | 8.090 | 8.090 | 512,836 |
| 2022-11-24 | 8.220 | 8.260 | 8.000 | 8.260 | 8.260 | 386,047 |
| 2022-11-23 | 8.150 | 8.210 | 7.900 | 8.120 | 8.120 | 952,717 |
| 2022-11-22 | 8.550 | 8.550 | 8.070 | 8.070 | 8.070 | 1,034,265 |
| 2022-11-21 | 8.400 | 8.470 | 8.290 | 8.350 | 8.350 | 492,770 |
| 2022-11-18 | 8.450 | 8.450 | 8.230 | 8.300 | 8.300 | 573,434 |
| 2022-11-17 | 8.700 | 8.700 | 8.270 | 8.460 | 8.460 | 953,283 |
| 2022-11-16 | 8.620 | 8.750 | 8.430 | 8.730 | 8.730 | 908,435 |
| 2022-11-15 | 8.690 | 8.800 | 8.600 | 8.720 | 8.720 | 591,073 |
| 2022-11-14 | 8.760 | 8.810 | 8.600 | 8.640 | 8.640 | 697,025 |
| 2022-11-11 | 8.900 | 8.990 | 8.700 | 8.740 | 8.740 | 694,354 |
| 2022-11-10 | 8.750 | 8.850 | 8.410 | 8.850 | 8.850 | 1,354,047 |
| 2022-11-09 | 9.470 | 9.470 | 8.810 | 8.850 | 8.850 | 1,419,229 |
| 2022-11-08 | 9.600 | 9.900 | 9.320 | 9.390 | 9.390 | 2,081,745 |
| 2022-11-07 | 9.480 | 9.750 | 9.430 | 9.510 | 9.510 | 896,363 |
| 2022-11-04 | 9.420 | 9.490 | 9.300 | 9.380 | 9.380 | 650,998 |
| 2022-11-03 | 9.200 | 9.410 | 9.090 | 9.370 | 9.370 | 797,518 |
| 2022-11-02 | 9.280 | 9.380 | 9.170 | 9.180 | 9.180 | 778,327 |
| 2022-11-01 | 9.200 | 9.250 | 9.090 | 9.200 | 9.200 | 376,033 |
| 2022-10-31 | 9.100 | 9.350 | 9.050 | 9.100 | 9.100 | 624,065 |
| 2022-10-28 | 8.580 | 9.090 | 8.540 | 8.950 | 8.950 | 1,017,966 |
| 2022-10-27 | 8.580 | 8.650 | 8.430 | 8.540 | 8.540 | 664,599 |
| 2022-10-26 | 8.500 | 8.740 | 8.350 | 8.530 | 8.530 | 1,012,791 |
| 2022-10-25 | 8.490 | 8.570 | 8.260 | 8.480 | 8.480 | 500,074 |
| 2022-10-24 | 8.620 | 8.630 | 8.480 | 8.480 | 8.480 | 293,720 |
| 2022-10-21 | 8.500 | 8.570 | 8.420 | 8.570 | 8.570 | 412,713 |
| 2022-10-20 | 8.480 | 8.490 | 8.370 | 8.490 | 8.490 | 250,447 |
| 2022-10-19 | 8.570 | 8.570 | 8.410 | 8.450 | 8.450 | 186,875 |
| 2022-10-18 | 8.470 | 8.560 | 8.410 | 8.540 | 8.540 | 422,425 |
| 2022-10-17 | 8.450 | 8.640 | 8.350 | 8.460 | 8.460 | 495,543 |
| 2022-10-14 | 8.600 | 8.650 | 8.400 | 8.450 | 8.450 | 287,631 |
| 2022-10-13 | 8.520 | 8.640 | 8.350 | 8.450 | 8.450 | 504,983 |
| 2022-10-12 | 8.290 | 8.550 | 8.200 | 8.540 | 8.540 | 379,442 |
| 2022-10-11 | 8.290 | 8.380 | 8.170 | 8.340 | 8.340 | 272,908 |
| 2022-10-10 | 8.230 | 8.390 | 8.150 | 8.320 | 8.320 | 242,016 |
| 2022-10-07 | 8.100 | 8.350 | 8.100 | 8.230 | 8.230 | 298,936 |
| 2022-10-06 | 8.200 | 8.270 | 8.080 | 8.090 | 8.090 | 537,171 |
| 2022-10-05 | 8.500 | 8.580 | 8.110 | 8.190 | 8.190 | 654,899 |
| 2022-10-04 | 8.620 | 8.740 | 8.260 | 8.440 | 8.440 | 1,014,387 |
| 2022-10-03 | 8.250 | 8.510 | 8.140 | 8.450 | 8.450 | 1,072,789 |
| 2022-09-30 | 7.950 | 8.080 | 7.930 | 7.960 | 7.960 | 784,174 |
| 2022-09-29 | 8.400 | 8.400 | 7.850 | 7.900 | 7.900 | 974,830 |
| 2022-09-28 | 7.900 | 8.300 | 7.390 | 8.200 | 8.200 | 4,096,824 |
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.