Salmon Evolution Holding AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 4.750 | 4.750 | 4.545 | 4.600 | 4.600 | 6,155,691 |
| 2026-04-28 | 5.120 | 5.120 | 4.975 | 5.060 | 5.060 | 557,688 |
| 2026-04-27 | 4.985 | 5.140 | 4.905 | 5.040 | 5.040 | 989,613 |
| 2026-04-24 | 4.865 | 4.875 | 4.790 | 4.875 | 4.875 | 408,313 |
| 2026-04-23 | 4.915 | 4.915 | 4.775 | 4.845 | 4.845 | 526,609 |
| 2026-04-22 | 4.935 | 4.935 | 4.755 | 4.775 | 4.775 | 535,803 |
| 2026-04-21 | 5.060 | 5.060 | 4.875 | 4.905 | 4.905 | 592,216 |
| 2026-04-20 | 4.915 | 4.930 | 4.845 | 4.860 | 4.860 | 484,721 |
| 2026-04-17 | 4.840 | 5.020 | 4.800 | 4.905 | 4.905 | 991,657 |
| 2026-04-16 | 4.925 | 4.925 | 4.820 | 4.835 | 4.835 | 650,690 |
| 2026-04-15 | 5.000 | 5.010 | 4.870 | 4.870 | 4.870 | 521,701 |
| 2026-04-14 | 4.930 | 5.020 | 4.920 | 4.920 | 4.920 | 370,319 |
| 2026-04-13 | 5.180 | 5.200 | 4.910 | 4.910 | 4.910 | 802,169 |
| 2026-04-10 | 5.120 | 5.250 | 5.100 | 5.140 | 5.140 | 1,217,970 |
| 2026-04-09 | 5.050 | 5.100 | 5.050 | 5.070 | 5.070 | 426,131 |
| 2026-04-08 | 5.050 | 5.150 | 4.975 | 5.050 | 5.050 | 1,366,800 |
| 2026-04-07 | 4.970 | 5.030 | 4.940 | 4.960 | 4.960 | 635,675 |
| 2026-04-01 | 4.870 | 4.935 | 4.840 | 4.925 | 4.925 | 505,644 |
| 2026-03-31 | 4.810 | 4.840 | 4.795 | 4.820 | 4.820 | 262,418 |
| 2026-03-30 | 4.645 | 4.840 | 4.645 | 4.805 | 4.805 | 626,218 |
| 2026-03-27 | 4.760 | 4.760 | 4.555 | 4.645 | 4.645 | 806,161 |
| 2026-03-26 | 4.830 | 4.860 | 4.750 | 4.770 | 4.770 | 686,855 |
| 2026-03-25 | 4.690 | 4.840 | 4.680 | 4.830 | 4.830 | 1,243,218 |
| 2026-03-24 | 4.620 | 4.620 | 4.550 | 4.575 | 4.575 | 367,022 |
| 2026-03-23 | 4.470 | 4.630 | 4.400 | 4.600 | 4.600 | 762,125 |
| 2026-03-20 | 4.650 | 4.715 | 4.535 | 4.535 | 4.535 | 615,477 |
| 2026-03-19 | 4.735 | 4.735 | 4.590 | 4.600 | 4.600 | 1,070,227 |
| 2026-03-18 | 4.620 | 4.790 | 4.620 | 4.775 | 4.775 | 887,781 |
| 2026-03-17 | 4.515 | 4.650 | 4.515 | 4.595 | 4.595 | 714,254 |
| 2026-03-16 | 4.570 | 4.570 | 4.450 | 4.500 | 4.500 | 943,402 |
| 2026-03-13 | 4.510 | 4.570 | 4.470 | 4.555 | 4.555 | 676,527 |
| 2026-03-12 | 4.410 | 4.515 | 4.400 | 4.515 | 4.515 | 368,295 |
| 2026-03-11 | 4.400 | 4.445 | 4.360 | 4.410 | 4.410 | 323,789 |
| 2026-03-10 | 4.345 | 4.400 | 4.335 | 4.400 | 4.400 | 256,151 |
| 2026-03-09 | 4.480 | 4.480 | 4.260 | 4.330 | 4.330 | 1,013,991 |
| 2026-03-06 | 4.500 | 4.515 | 4.400 | 4.440 | 4.440 | 822,878 |
| 2026-03-05 | 4.420 | 4.535 | 4.385 | 4.500 | 4.500 | 426,400 |
| 2026-03-04 | 4.455 | 4.465 | 4.400 | 4.420 | 4.420 | 422,161 |
| 2026-03-03 | 4.425 | 4.515 | 4.320 | 4.465 | 4.465 | 634,347 |
| 2026-03-02 | 4.390 | 4.420 | 4.250 | 4.405 | 4.405 | 1,238,316 |
| 2026-02-27 | 4.350 | 4.480 | 4.350 | 4.460 | 4.460 | 1,448,439 |
| 2026-02-26 | 4.500 | 4.500 | 4.280 | 4.300 | 4.300 | 3,396,374 |
| 2026-02-25 | 4.750 | 4.750 | 4.455 | 4.520 | 4.520 | 2,527,547 |
| 2026-02-24 | 4.790 | 4.800 | 4.710 | 4.725 | 4.725 | 1,508,136 |
| 2026-02-23 | 4.800 | 4.940 | 4.735 | 4.740 | 4.740 | 1,004,364 |
| 2026-02-20 | 4.785 | 4.820 | 4.780 | 4.795 | 4.795 | 353,384 |
| 2026-02-19 | 4.785 | 4.800 | 4.775 | 4.780 | 4.780 | 283,438 |
| 2026-02-18 | 4.760 | 4.800 | 4.750 | 4.775 | 4.775 | 621,147 |
| 2026-02-17 | 4.825 | 4.825 | 4.760 | 4.760 | 4.760 | 583,733 |
| 2026-02-16 | 4.830 | 4.840 | 4.755 | 4.800 | 4.800 | 1,101,272 |
| 2026-02-13 | 4.835 | 4.860 | 4.760 | 4.770 | 4.770 | 1,138,159 |
| 2026-02-12 | 4.900 | 4.930 | 4.840 | 4.840 | 4.840 | 568,813 |
| 2026-02-11 | 4.935 | 4.940 | 4.825 | 4.895 | 4.895 | 594,544 |
| 2026-02-10 | 4.920 | 4.940 | 4.880 | 4.890 | 4.890 | 565,034 |
| 2026-02-09 | 4.900 | 4.965 | 4.850 | 4.910 | 4.910 | 347,626 |
| 2026-02-06 | 4.850 | 4.895 | 4.810 | 4.880 | 4.880 | 285,814 |
| 2026-02-05 | 4.820 | 4.875 | 4.810 | 4.840 | 4.840 | 274,878 |
| 2026-02-04 | 4.915 | 4.915 | 4.820 | 4.820 | 4.820 | 403,139 |
| 2026-02-03 | 4.900 | 4.935 | 4.855 | 4.900 | 4.900 | 579,005 |
| 2026-02-02 | 4.900 | 4.935 | 4.810 | 4.920 | 4.920 | 572,075 |
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.