Salmon Evolution Holding AS historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	9.970	9.970	9.630	9.800	9.800	692,516
2022-04-04	10.060	10.300	9.800	9.800	9.800	1,744,533
2022-04-01	10.100	10.160	9.850	9.960	9.960	1,039,086
2022-03-31	10.000	10.100	9.800	10.000	10.000	971,159
2022-03-30	10.000	10.180	9.700	10.000	10.000	12,066,952
2022-03-29	10.400	10.420	9.880	9.920	9.920	856,918
2022-03-28	10.800	10.880	9.890	10.200	10.200	1,976,903
2022-03-25	10.100	10.640	10.100	10.440	10.440	1,590,348
2022-03-24	9.940	10.120	9.700	10.060	10.060	793,060
2022-03-23	9.720	10.080	9.610	9.920	9.920	840,472
2022-03-22	9.970	9.970	9.500	9.710	9.710	864,842
2022-03-21	9.500	9.830	9.410	9.700	9.700	690,533
2022-03-18	9.180	9.370	9.130	9.310	9.310	804,066
2022-03-17	9.190	9.280	9.090	9.130	9.130	446,813
2022-03-16	9.090	9.150	8.900	9.090	9.090	765,030
2022-03-15	9.060	9.100	8.760	8.950	8.950	977,479
2022-03-14	9.650	9.650	8.900	9.150	9.150	1,033,925
2022-03-11	8.780	9.440	8.780	9.300	9.300	1,627,741
2022-03-10	8.600	8.900	8.300	8.740	8.740	1,385,784
2022-03-09	8.050	8.400	7.880	8.210	8.210	1,457,388
2022-03-08	7.640	8.110	7.460	7.920	7.920	1,717,846
2022-03-07	8.290	8.290	7.650	7.840	7.840	2,922,005
2022-03-04	8.370	8.400	8.130	8.400	8.400	936,352
2022-03-03	8.670	8.740	8.360	8.420	8.420	1,150,668
2022-03-02	8.790	8.820	8.570	8.670	8.670	1,221,825
2022-03-01	8.780	8.910	8.600	8.880	8.880	1,355,993
2022-02-28	8.950	8.950	8.600	8.730	8.730	1,540,884
2022-02-25	8.700	9.300	8.700	9.140	9.140	1,476,039
2022-02-24	8.900	8.980	8.420	8.660	8.660	2,511,616
2022-02-23	8.940	9.290	8.900	9.210	9.210	992,325
2022-02-22	9.000	9.120	8.740	8.940	8.940	1,643,853
2022-02-21	8.950	9.260	8.660	9.180	9.180	1,326,286
2022-02-18	9.250	9.250	8.670	8.890	8.890	1,738,630
2022-02-17	9.110	9.180	9.010	9.090	9.090	692,248
2022-02-16	9.350	9.440	9.100	9.110	9.110	748,213
2022-02-15	9.050	9.300	8.920	9.230	9.230	1,478,134
2022-02-14	9.390	9.450	8.910	9.000	9.000	2,127,884
2022-02-11	9.860	9.900	8.850	9.400	9.400	4,431,716
2022-02-10	9.680	10.440	9.520	9.690	9.690	1,983,792
2022-02-09	9.590	9.680	9.200	9.470	9.470	1,889,056
2022-02-08	10.660	10.660	9.010	9.680	9.680	5,226,245
2022-02-07	11.700	11.700	10.340	10.840	10.840	2,661,196
2022-02-04	10.860	11.240	10.840	11.200	11.200	1,567,706
2022-02-03	11.080	11.220	10.800	10.820	10.820	1,292,243
2022-02-02	11.080	11.200	10.900	11.020	11.020	819,921
2022-02-01	11.140	11.140	10.840	11.000	11.000	1,171,686
2022-01-31	11.300	11.600	10.920	11.000	11.000	1,922,907
2022-01-28	11.380	11.400	11.060	11.100	11.100	1,882,619
2022-01-27	10.800	11.360	10.540	11.240	11.240	1,947,704
2022-01-26	10.520	10.820	10.480	10.760	10.760	1,434,956
2022-01-25	10.260	10.680	10.260	10.440	10.440	1,264,333
2022-01-24	10.400	10.720	10.120	10.260	10.260	1,752,212
2022-01-21	10.820	10.820	10.180	10.380	10.380	2,043,308
2022-01-20	10.100	10.840	10.060	10.600	10.600	3,203,154
2022-01-19	10.000	10.000	9.750	9.960	9.960	1,397,179
2022-01-18	10.000	10.280	9.610	9.740	9.740	1,881,947
2022-01-17	9.300	9.880	9.300	9.770	9.770	1,767,238
2022-01-14	9.150	9.260	9.060	9.180	9.180	1,210,372
2022-01-13	8.950	9.200	8.950	9.000	9.000	1,600,866
2022-01-12	8.810	8.950	8.700	8.920	8.920	1,047,521

← NewerPage 20 of 21 · 1,257 trading daysOlder →

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.