Salmon Evolution Holding AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 4.920 | 4.950 | 4.850 | 4.910 | 4.910 | 450,645 |
| 2026-01-29 | 4.870 | 4.965 | 4.860 | 4.885 | 4.885 | 690,226 |
| 2026-01-28 | 4.885 | 4.885 | 4.830 | 4.870 | 4.870 | 270,832 |
| 2026-01-27 | 4.835 | 4.880 | 4.800 | 4.875 | 4.875 | 468,971 |
| 2026-01-26 | 4.920 | 4.920 | 4.805 | 4.825 | 4.825 | 553,767 |
| 2026-01-23 | 4.940 | 4.970 | 4.865 | 4.880 | 4.880 | 2,147,164 |
| 2026-01-22 | 4.980 | 4.995 | 4.830 | 4.930 | 4.930 | 1,177,335 |
| 2026-01-21 | 4.890 | 4.905 | 4.850 | 4.905 | 4.905 | 325,293 |
| 2026-01-20 | 4.875 | 4.930 | 4.830 | 4.890 | 4.890 | 583,940 |
| 2026-01-19 | 4.880 | 4.960 | 4.855 | 4.890 | 4.890 | 742,266 |
| 2026-01-16 | 4.990 | 5.020 | 4.875 | 5.020 | 5.020 | 656,844 |
| 2026-01-15 | 5.030 | 5.030 | 4.970 | 4.975 | 4.975 | 701,326 |
| 2026-01-14 | 5.070 | 5.090 | 5.000 | 5.030 | 5.030 | 966,115 |
| 2026-01-13 | 5.080 | 5.170 | 5.050 | 5.060 | 5.060 | 659,890 |
| 2026-01-12 | 5.050 | 5.100 | 5.010 | 5.060 | 5.060 | 561,745 |
| 2026-01-09 | 5.120 | 5.190 | 5.060 | 5.060 | 5.060 | 1,156,773 |
| 2026-01-08 | 5.250 | 5.370 | 5.130 | 5.140 | 5.140 | 1,206,080 |
| 2026-01-07 | 5.390 | 5.390 | 5.240 | 5.260 | 5.260 | 680,997 |
| 2026-01-06 | 5.430 | 5.470 | 5.330 | 5.370 | 5.370 | 745,670 |
| 2026-01-05 | 5.220 | 5.470 | 5.200 | 5.410 | 5.410 | 1,594,170 |
| 2026-01-02 | 5.230 | 5.240 | 5.190 | 5.190 | 5.190 | 569,976 |
| 2025-12-30 | 5.150 | 5.200 | 5.130 | 5.190 | 5.190 | 1,018,940 |
| 2025-12-29 | 5.150 | 5.230 | 5.110 | 5.130 | 5.130 | 563,682 |
| 2025-12-23 | 5.090 | 5.210 | 5.080 | 5.140 | 5.140 | 864,737 |
| 2025-12-22 | 5.060 | 5.150 | 4.985 | 5.120 | 5.120 | 540,648 |
| 2025-12-19 | 4.915 | 5.060 | 4.915 | 5.050 | 5.050 | 794,076 |
| 2025-12-18 | 4.925 | 4.940 | 4.880 | 4.920 | 4.920 | 467,337 |
| 2025-12-17 | 4.880 | 4.940 | 4.860 | 4.895 | 4.895 | 617,790 |
| 2025-12-16 | 4.880 | 4.925 | 4.840 | 4.875 | 4.875 | 416,517 |
| 2025-12-15 | 4.880 | 4.930 | 4.870 | 4.880 | 4.880 | 353,054 |
| 2025-12-12 | 5.000 | 5.000 | 4.915 | 4.930 | 4.930 | 297,338 |
| 2025-12-11 | 5.020 | 5.040 | 4.950 | 4.960 | 4.960 | 450,264 |
| 2025-12-10 | 4.990 | 5.090 | 4.960 | 4.965 | 4.965 | 1,073,257 |
| 2025-12-09 | 4.950 | 4.995 | 4.900 | 4.980 | 4.980 | 558,464 |
| 2025-12-08 | 4.800 | 4.925 | 4.780 | 4.900 | 4.900 | 1,340,706 |
| 2025-12-05 | 4.760 | 4.795 | 4.685 | 4.770 | 4.770 | 904,244 |
| 2025-12-04 | 4.800 | 4.800 | 4.750 | 4.750 | 4.750 | 382,087 |
| 2025-12-03 | 4.755 | 4.820 | 4.730 | 4.785 | 4.785 | 435,835 |
| 2025-12-02 | 4.750 | 4.845 | 4.720 | 4.745 | 4.745 | 816,612 |
| 2025-12-01 | 4.715 | 4.740 | 4.655 | 4.710 | 4.710 | 1,261,909 |
| 2025-11-28 | 4.730 | 4.845 | 4.730 | 4.775 | 4.775 | 1,053,622 |
| 2025-11-27 | 4.910 | 4.950 | 4.730 | 4.740 | 4.740 | 1,382,509 |
| 2025-11-26 | 4.920 | 4.950 | 4.870 | 4.920 | 4.920 | 616,957 |
| 2025-11-25 | 4.960 | 4.995 | 4.950 | 4.950 | 4.950 | 1,061,030 |
| 2025-11-24 | 4.950 | 5.000 | 4.925 | 4.995 | 4.995 | 220,725 |
| 2025-11-21 | 4.915 | 4.965 | 4.890 | 4.955 | 4.955 | 385,035 |
| 2025-11-20 | 4.850 | 4.975 | 4.850 | 4.970 | 4.970 | 375,581 |
| 2025-11-19 | 4.835 | 4.920 | 4.830 | 4.885 | 4.885 | 433,779 |
| 2025-11-18 | 4.970 | 4.970 | 4.815 | 4.820 | 4.820 | 926,094 |
| 2025-11-17 | 4.990 | 5.000 | 4.900 | 4.905 | 4.905 | 702,663 |
| 2025-11-14 | 4.970 | 5.000 | 4.940 | 4.960 | 4.960 | 526,311 |
| 2025-11-13 | 4.980 | 5.040 | 4.970 | 5.000 | 5.000 | 843,884 |
| 2025-11-12 | 5.100 | 5.100 | 4.940 | 4.975 | 4.975 | 1,841,525 |
| 2025-11-11 | 5.160 | 5.160 | 4.955 | 5.070 | 5.070 | 1,044,271 |
| 2025-11-10 | 5.160 | 5.280 | 5.140 | 5.180 | 5.180 | 827,789 |
| 2025-11-07 | 5.120 | 5.160 | 5.090 | 5.130 | 5.130 | 371,750 |
| 2025-11-06 | 5.190 | 5.190 | 5.110 | 5.110 | 5.110 | 582,949 |
| 2025-11-05 | 5.200 | 5.200 | 5.150 | 5.190 | 5.190 | 205,935 |
| 2025-11-04 | 5.150 | 5.190 | 5.130 | 5.180 | 5.180 | 220,523 |
| 2025-11-03 | 5.250 | 5.250 | 5.130 | 5.140 | 5.140 | 300,542 |
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.