Salmon Evolution Holding AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-28 | 7.900 | 8.300 | 7.390 | 8.200 | 8.200 | 4,096,824 |
| 2022-09-27 | 8.100 | 8.200 | 8.000 | 8.050 | 8.050 | 468,115 |
| 2022-09-26 | 8.130 | 8.250 | 7.820 | 8.090 | 8.090 | 1,281,524 |
| 2022-09-23 | 8.260 | 8.340 | 8.100 | 8.130 | 8.130 | 633,998 |
| 2022-09-22 | 8.320 | 8.470 | 8.260 | 8.260 | 8.260 | 420,494 |
| 2022-09-21 | 8.200 | 8.460 | 8.190 | 8.300 | 8.300 | 357,842 |
| 2022-09-20 | 8.140 | 8.510 | 8.100 | 8.280 | 8.280 | 717,034 |
| 2022-09-19 | 8.450 | 8.450 | 8.080 | 8.210 | 8.210 | 663,490 |
| 2022-09-16 | 8.750 | 8.750 | 8.460 | 8.480 | 8.480 | 301,800 |
| 2022-09-15 | 8.890 | 8.890 | 8.700 | 8.780 | 8.780 | 253,119 |
| 2022-09-14 | 8.550 | 8.820 | 8.540 | 8.820 | 8.820 | 469,800 |
| 2022-09-13 | 8.800 | 8.900 | 8.690 | 8.760 | 8.760 | 661,017 |
| 2022-09-12 | 8.720 | 8.790 | 8.540 | 8.680 | 8.680 | 674,790 |
| 2022-09-09 | 8.660 | 8.850 | 8.500 | 8.720 | 8.720 | 656,261 |
| 2022-09-08 | 8.200 | 8.530 | 8.150 | 8.350 | 8.350 | 838,010 |
| 2022-09-07 | 8.300 | 8.300 | 8.010 | 8.070 | 8.070 | 746,298 |
| 2022-09-06 | 8.550 | 8.580 | 8.250 | 8.300 | 8.300 | 726,794 |
| 2022-09-05 | 8.400 | 8.550 | 8.300 | 8.550 | 8.550 | 496,010 |
| 2022-09-02 | 8.500 | 8.500 | 8.340 | 8.400 | 8.400 | 477,653 |
| 2022-09-01 | 8.700 | 8.710 | 8.470 | 8.500 | 8.500 | 516,812 |
| 2022-08-31 | 8.580 | 8.750 | 8.500 | 8.630 | 8.630 | 580,340 |
| 2022-08-30 | 8.510 | 8.600 | 8.500 | 8.550 | 8.550 | 270,744 |
| 2022-08-29 | 8.640 | 8.640 | 8.380 | 8.500 | 8.500 | 661,062 |
| 2022-08-26 | 8.980 | 8.980 | 8.710 | 8.740 | 8.740 | 465,298 |
| 2022-08-25 | 8.900 | 8.960 | 8.770 | 8.920 | 8.920 | 400,660 |
| 2022-08-24 | 8.850 | 8.970 | 8.650 | 8.820 | 8.820 | 828,739 |
| 2022-08-23 | 8.910 | 9.000 | 8.810 | 8.910 | 8.910 | 690,077 |
| 2022-08-22 | 9.250 | 9.250 | 8.850 | 8.900 | 8.900 | 1,308,321 |
| 2022-08-19 | 9.200 | 9.350 | 9.050 | 9.270 | 9.270 | 1,303,473 |
| 2022-08-18 | 9.500 | 9.500 | 9.050 | 9.100 | 9.100 | 1,668,345 |
| 2022-08-17 | 9.120 | 9.550 | 9.030 | 9.430 | 9.430 | 1,438,133 |
| 2022-08-16 | 9.010 | 9.150 | 9.000 | 9.030 | 9.030 | 951,762 |
| 2022-08-15 | 8.900 | 9.080 | 8.900 | 8.980 | 8.980 | 482,834 |
| 2022-08-12 | 8.910 | 8.990 | 8.820 | 8.890 | 8.890 | 339,844 |
| 2022-08-11 | 9.040 | 9.110 | 8.880 | 8.900 | 8.900 | 661,061 |
| 2022-08-10 | 9.200 | 9.200 | 9.000 | 9.030 | 9.030 | 573,505 |
| 2022-08-09 | 9.250 | 9.250 | 9.080 | 9.110 | 9.110 | 322,318 |
| 2022-08-08 | 9.140 | 9.210 | 9.080 | 9.180 | 9.180 | 528,458 |
| 2022-08-05 | 9.200 | 9.200 | 9.030 | 9.060 | 9.060 | 241,940 |
| 2022-08-04 | 9.200 | 9.250 | 9.070 | 9.090 | 9.090 | 364,076 |
| 2022-08-03 | 9.000 | 9.270 | 9.000 | 9.200 | 9.200 | 565,511 |
| 2022-08-02 | 8.970 | 9.050 | 8.870 | 9.040 | 9.040 | 683,791 |
| 2022-08-01 | 8.900 | 8.930 | 8.830 | 8.930 | 8.930 | 391,639 |
| 2022-07-29 | 8.900 | 9.020 | 8.830 | 8.850 | 8.850 | 440,368 |
| 2022-07-28 | 8.900 | 8.980 | 8.760 | 8.870 | 8.870 | 383,433 |
| 2022-07-27 | 8.850 | 9.020 | 8.800 | 8.900 | 8.900 | 354,593 |
| 2022-07-26 | 8.810 | 8.880 | 8.700 | 8.780 | 8.780 | 385,827 |
| 2022-07-25 | 8.950 | 8.950 | 8.810 | 8.810 | 8.810 | 235,043 |
| 2022-07-22 | 8.950 | 9.010 | 8.860 | 8.920 | 8.920 | 268,195 |
| 2022-07-21 | 9.000 | 9.000 | 8.840 | 8.860 | 8.860 | 390,627 |
| 2022-07-20 | 9.000 | 9.050 | 8.870 | 8.990 | 8.990 | 243,045 |
| 2022-07-19 | 8.880 | 9.130 | 8.880 | 8.980 | 8.980 | 385,899 |
| 2022-07-18 | 8.750 | 8.970 | 8.720 | 8.900 | 8.900 | 358,413 |
| 2022-07-15 | 9.100 | 9.100 | 8.670 | 8.870 | 8.870 | 705,918 |
| 2022-07-14 | 9.100 | 9.200 | 8.820 | 8.850 | 8.850 | 1,259,775 |
| 2022-07-13 | 9.100 | 9.100 | 8.850 | 8.990 | 8.990 | 506,027 |
| 2022-07-12 | 8.900 | 8.980 | 8.720 | 8.950 | 8.950 | 363,124 |
| 2022-07-11 | 8.750 | 8.980 | 8.660 | 8.870 | 8.870 | 380,813 |
| 2022-07-08 | 8.800 | 9.390 | 8.620 | 8.750 | 8.750 | 1,059,683 |
| 2022-07-07 | 8.520 | 8.800 | 8.440 | 8.760 | 8.760 | 925,962 |
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.