Salmon Evolution Holding AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 4.100 | 4.175 | 4.060 | 4.100 | 4.100 | 714,700 |
| 2026-07-24 | 4.060 | 4.125 | 4.040 | 4.105 | 4.105 | 566,009 |
| 2026-07-23 | 4.070 | 4.090 | 4.020 | 4.045 | 4.045 | 615,839 |
| 2026-07-22 | 4.100 | 4.110 | 4.000 | 4.080 | 4.080 | 418,577 |
| 2026-07-21 | 4.100 | 4.100 | 3.990 | 3.995 | 3.995 | 169,231 |
| 2026-07-20 | 4.040 | 4.040 | 3.950 | 3.995 | 3.995 | 342,016 |
| 2026-07-17 | 4.040 | 4.080 | 4.035 | 4.040 | 4.040 | 105,516 |
| 2026-07-16 | 4.115 | 4.115 | 4.025 | 4.080 | 4.080 | 322,038 |
| 2026-07-15 | 3.975 | 4.135 | 3.975 | 4.095 | 4.095 | 478,838 |
| 2026-07-14 | 4.035 | 4.050 | 3.940 | 4.025 | 4.025 | 304,764 |
| 2026-07-13 | 3.930 | 4.050 | 3.910 | 4.050 | 4.050 | 412,878 |
| 2026-07-10 | 3.990 | 3.990 | 3.900 | 3.930 | 3.930 | 212,066 |
| 2026-07-09 | 4.000 | 4.000 | 3.900 | 3.930 | 3.930 | 421,165 |
| 2026-07-08 | 3.950 | 4.010 | 3.920 | 3.925 | 3.925 | 632,777 |
| 2026-07-07 | 4.050 | 4.055 | 3.970 | 4.000 | 4.000 | 478,002 |
| 2026-07-06 | 4.060 | 4.070 | 4.000 | 4.050 | 4.050 | 179,178 |
| 2026-07-03 | 4.060 | 4.155 | 4.000 | 4.055 | 4.055 | 1,213,085 |
| 2026-07-02 | 3.910 | 4.065 | 3.910 | 4.065 | 4.065 | 351,070 |
| 2026-07-01 | 3.960 | 3.960 | 3.885 | 3.935 | 3.935 | 545,191 |
| 2026-06-30 | 4.090 | 4.130 | 3.950 | 3.950 | 3.950 | 886,003 |
| 2026-06-29 | 4.110 | 4.210 | 4.080 | 4.090 | 4.090 | 3,076,055 |
| 2026-06-26 | 4.100 | 4.145 | 4.050 | 4.075 | 4.075 | 353,148 |
| 2026-06-25 | 4.135 | 4.145 | 4.060 | 4.100 | 4.100 | 533,566 |
| 2026-06-24 | 4.150 | 4.170 | 4.110 | 4.130 | 4.130 | 368,625 |
| 2026-06-23 | 4.085 | 4.195 | 4.070 | 4.195 | 4.195 | 300,224 |
| 2026-06-22 | 4.160 | 4.170 | 4.080 | 4.090 | 4.090 | 450,069 |
| 2026-06-19 | 4.230 | 4.230 | 4.145 | 4.160 | 4.160 | 370,005 |
| 2026-06-18 | 4.165 | 4.230 | 4.125 | 4.140 | 4.140 | 393,746 |
| 2026-06-17 | 4.235 | 4.235 | 4.145 | 4.145 | 4.145 | 347,167 |
| 2026-06-16 | 4.225 | 4.420 | 4.200 | 4.210 | 4.210 | 525,688 |
| 2026-06-15 | 4.200 | 4.245 | 4.100 | 4.235 | 4.235 | 1,053,266 |
| 2026-06-12 | 4.090 | 4.180 | 4.060 | 4.160 | 4.160 | 483,168 |
| 2026-06-11 | 4.075 | 4.100 | 4.025 | 4.060 | 4.060 | 607,569 |
| 2026-06-10 | 4.160 | 4.160 | 4.005 | 4.025 | 4.025 | 774,306 |
| 2026-06-09 | 4.080 | 4.090 | 4.000 | 4.030 | 4.030 | 1,397,882 |
| 2026-06-08 | 4.160 | 4.160 | 4.060 | 4.065 | 4.065 | 905,284 |
| 2026-06-05 | 4.090 | 4.180 | 4.090 | 4.150 | 4.150 | 351,720 |
| 2026-06-04 | 4.120 | 4.135 | 4.080 | 4.100 | 4.100 | 518,148 |
| 2026-06-03 | 4.100 | 4.150 | 4.095 | 4.110 | 4.110 | 1,026,294 |
| 2026-06-02 | 4.250 | 4.280 | 4.120 | 4.120 | 4.120 | 1,847,828 |
| 2026-06-01 | 4.300 | 4.340 | 4.220 | 4.245 | 4.245 | 1,135,173 |
| 2026-05-29 | 4.390 | 4.415 | 4.280 | 4.325 | 4.325 | 4,721,674 |
| 2026-05-28 | 4.400 | 4.415 | 4.350 | 4.385 | 4.385 | 797,051 |
| 2026-05-27 | 4.495 | 4.540 | 4.395 | 4.405 | 4.405 | 2,177,793 |
| 2026-05-26 | 4.650 | 4.650 | 4.490 | 4.490 | 4.490 | 1,482,677 |
| 2026-05-22 | 4.670 | 4.730 | 4.660 | 4.660 | 4.660 | 535,134 |
| 2026-05-21 | 4.590 | 4.695 | 4.590 | 4.650 | 4.650 | 722,077 |
| 2026-05-20 | 4.550 | 4.600 | 4.525 | 4.600 | 4.600 | 759,855 |
| 2026-05-19 | 4.580 | 4.620 | 4.555 | 4.570 | 4.570 | 343,487 |
| 2026-05-18 | 4.560 | 4.580 | 4.520 | 4.580 | 4.580 | 476,462 |
| 2026-05-15 | 4.510 | 4.560 | 4.505 | 4.550 | 4.550 | 647,580 |
| 2026-05-13 | 4.520 | 4.540 | 4.480 | 4.490 | 4.490 | 1,170,859 |
| 2026-05-12 | 4.560 | 4.635 | 4.530 | 4.530 | 4.530 | 1,064,243 |
| 2026-05-11 | 4.650 | 4.670 | 4.555 | 4.555 | 4.555 | 1,189,254 |
| 2026-05-08 | 4.660 | 4.700 | 4.610 | 4.615 | 4.615 | 1,008,974 |
| 2026-05-07 | 4.800 | 4.800 | 4.660 | 4.660 | 4.660 | 1,131,068 |
| 2026-05-06 | 4.945 | 4.995 | 4.705 | 4.720 | 4.720 | 1,732,832 |
| 2026-05-05 | 4.840 | 4.980 | 4.835 | 4.850 | 4.850 | 1,528,139 |
| 2026-05-04 | 4.745 | 4.800 | 4.700 | 4.800 | 4.800 | 1,395,707 |
| 2026-04-30 | 4.695 | 4.745 | 4.600 | 4.730 | 4.730 | 1,605,973 |
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.