Salmon Evolution Holding AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-05 | 8.690 | 8.690 | 8.290 | 8.330 | 8.330 | 1,743,188 |
| 2022-07-04 | 8.020 | 8.690 | 8.000 | 8.590 | 8.590 | 1,327,838 |
| 2022-07-01 | 7.560 | 7.670 | 7.430 | 7.650 | 7.650 | 449,686 |
| 2022-06-30 | 7.700 | 7.700 | 7.510 | 7.530 | 7.530 | 605,061 |
| 2022-06-29 | 7.850 | 7.900 | 7.600 | 7.600 | 7.600 | 663,388 |
| 2022-06-28 | 8.040 | 8.090 | 7.860 | 7.900 | 7.900 | 486,635 |
| 2022-06-27 | 7.880 | 8.280 | 7.840 | 7.980 | 7.980 | 1,091,188 |
| 2022-06-24 | 7.800 | 8.020 | 7.800 | 7.850 | 7.850 | 543,728 |
| 2022-06-23 | 8.230 | 8.230 | 7.730 | 7.750 | 7.750 | 620,078 |
| 2022-06-22 | 8.090 | 8.090 | 7.830 | 7.930 | 7.930 | 509,635 |
| 2022-06-21 | 8.200 | 8.390 | 7.950 | 8.030 | 8.030 | 585,159 |
| 2022-06-20 | 8.000 | 8.330 | 8.000 | 8.250 | 8.250 | 517,906 |
| 2022-06-17 | 8.000 | 8.110 | 7.920 | 7.980 | 7.980 | 917,268 |
| 2022-06-16 | 8.170 | 8.250 | 7.950 | 7.960 | 7.960 | 494,365 |
| 2022-06-15 | 8.120 | 8.190 | 7.910 | 8.150 | 8.150 | 844,394 |
| 2022-06-14 | 8.050 | 8.260 | 8.000 | 8.120 | 8.120 | 817,529 |
| 2022-06-13 | 8.560 | 8.560 | 8.030 | 8.090 | 8.090 | 1,032,556 |
| 2022-06-10 | 8.510 | 8.610 | 8.430 | 8.460 | 8.460 | 594,283 |
| 2022-06-09 | 8.700 | 8.710 | 8.470 | 8.640 | 8.640 | 683,375 |
| 2022-06-08 | 8.500 | 8.760 | 8.450 | 8.700 | 8.700 | 908,667 |
| 2022-06-07 | 8.620 | 8.620 | 8.260 | 8.430 | 8.430 | 698,512 |
| 2022-06-03 | 8.650 | 8.650 | 8.460 | 8.600 | 8.600 | 428,798 |
| 2022-06-02 | 8.740 | 8.740 | 8.550 | 8.600 | 8.600 | 322,604 |
| 2022-06-01 | 8.750 | 8.970 | 8.600 | 8.740 | 8.740 | 544,597 |
| 2022-05-31 | 8.700 | 8.770 | 8.500 | 8.750 | 8.750 | 586,771 |
| 2022-05-30 | 8.700 | 8.810 | 8.520 | 8.640 | 8.640 | 638,577 |
| 2022-05-27 | 8.790 | 8.790 | 8.480 | 8.600 | 8.600 | 813,521 |
| 2022-05-25 | 9.080 | 9.080 | 8.510 | 8.700 | 8.700 | 810,235 |
| 2022-05-24 | 8.900 | 9.330 | 8.710 | 8.730 | 8.730 | 1,685,448 |
| 2022-05-23 | 8.850 | 8.960 | 8.550 | 8.700 | 8.700 | 760,824 |
| 2022-05-20 | 8.330 | 8.840 | 8.330 | 8.830 | 8.830 | 1,022,107 |
| 2022-05-19 | 8.400 | 8.430 | 8.140 | 8.310 | 8.310 | 748,798 |
| 2022-05-18 | 8.500 | 8.500 | 8.350 | 8.400 | 8.400 | 753,587 |
| 2022-05-16 | 8.090 | 8.450 | 8.090 | 8.370 | 8.370 | 700,788 |
| 2022-05-13 | 7.820 | 8.050 | 7.810 | 8.020 | 8.020 | 883,616 |
| 2022-05-12 | 8.080 | 8.080 | 7.730 | 7.790 | 7.790 | 758,398 |
| 2022-05-11 | 8.000 | 8.100 | 7.850 | 8.000 | 8.000 | 939,436 |
| 2022-05-10 | 7.830 | 8.000 | 7.600 | 7.960 | 7.960 | 1,572,461 |
| 2022-05-09 | 8.140 | 8.290 | 7.750 | 7.750 | 7.750 | 1,850,539 |
| 2022-05-06 | 8.400 | 8.410 | 8.050 | 8.140 | 8.140 | 1,437,152 |
| 2022-05-05 | 8.500 | 8.620 | 8.450 | 8.500 | 8.500 | 867,686 |
| 2022-05-04 | 8.700 | 8.700 | 8.420 | 8.450 | 8.450 | 443,728 |
| 2022-05-03 | 8.590 | 8.730 | 8.350 | 8.530 | 8.530 | 823,659 |
| 2022-05-02 | 8.600 | 8.600 | 8.320 | 8.480 | 8.480 | 971,177 |
| 2022-04-29 | 8.680 | 8.800 | 8.480 | 8.680 | 8.680 | 804,140 |
| 2022-04-28 | 8.500 | 8.670 | 8.350 | 8.540 | 8.540 | 642,292 |
| 2022-04-27 | 8.570 | 8.710 | 8.420 | 8.460 | 8.460 | 1,006,479 |
| 2022-04-26 | 8.700 | 8.700 | 8.470 | 8.560 | 8.560 | 818,543 |
| 2022-04-25 | 8.750 | 8.750 | 8.540 | 8.600 | 8.600 | 1,326,703 |
| 2022-04-22 | 8.960 | 9.010 | 8.820 | 8.820 | 8.820 | 562,982 |
| 2022-04-21 | 8.820 | 9.040 | 8.780 | 9.000 | 9.000 | 715,047 |
| 2022-04-20 | 8.920 | 8.990 | 8.580 | 8.730 | 8.730 | 1,311,404 |
| 2022-04-19 | 9.100 | 9.140 | 8.900 | 8.960 | 8.960 | 931,651 |
| 2022-04-13 | 9.100 | 9.130 | 9.000 | 9.040 | 9.040 | 543,653 |
| 2022-04-12 | 9.190 | 9.190 | 8.970 | 9.000 | 9.000 | 885,848 |
| 2022-04-11 | 9.280 | 9.600 | 9.030 | 9.050 | 9.050 | 1,579,419 |
| 2022-04-08 | 9.200 | 9.200 | 9.020 | 9.150 | 9.150 | 1,647,711 |
| 2022-04-07 | 9.100 | 9.170 | 9.000 | 9.000 | 9.000 | 1,639,835 |
| 2022-04-06 | 9.000 | 9.490 | 8.970 | 8.990 | 8.990 | 37,844,972 |
| 2022-04-05 | 9.970 | 9.970 | 9.630 | 9.800 | 9.800 | 692,516 |
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.