Salmon Evolution Holding AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 5.100 | 5.160 | 5.090 | 5.160 | 5.160 | 335,629 |
| 2025-10-30 | 5.180 | 5.180 | 5.080 | 5.090 | 5.090 | 627,910 |
| 2025-10-29 | 5.210 | 5.250 | 5.160 | 5.160 | 5.160 | 294,401 |
| 2025-10-28 | 5.210 | 5.230 | 5.170 | 5.200 | 5.200 | 566,571 |
| 2025-10-27 | 5.170 | 5.230 | 5.170 | 5.210 | 5.210 | 476,283 |
| 2025-10-24 | 5.240 | 5.260 | 5.130 | 5.210 | 5.210 | 901,610 |
| 2025-10-23 | 5.240 | 5.290 | 5.160 | 5.260 | 5.260 | 570,723 |
| 2025-10-22 | 5.180 | 5.230 | 5.160 | 5.230 | 5.230 | 245,658 |
| 2025-10-21 | 5.240 | 5.240 | 5.160 | 5.190 | 5.190 | 419,968 |
| 2025-10-20 | 5.200 | 5.260 | 5.190 | 5.210 | 5.210 | 319,794 |
| 2025-10-17 | 5.210 | 5.210 | 5.140 | 5.180 | 5.180 | 445,088 |
| 2025-10-16 | 5.240 | 5.240 | 5.180 | 5.210 | 5.210 | 230,050 |
| 2025-10-15 | 5.250 | 5.250 | 5.180 | 5.240 | 5.240 | 398,618 |
| 2025-10-14 | 5.190 | 5.230 | 5.160 | 5.180 | 5.180 | 408,079 |
| 2025-10-13 | 5.150 | 5.230 | 5.100 | 5.180 | 5.180 | 775,511 |
| 2025-10-10 | 5.240 | 5.340 | 5.200 | 5.200 | 5.200 | 495,845 |
| 2025-10-09 | 5.300 | 5.340 | 5.240 | 5.250 | 5.250 | 718,904 |
| 2025-10-08 | 5.200 | 5.310 | 5.190 | 5.300 | 5.300 | 540,462 |
| 2025-10-07 | 5.210 | 5.230 | 5.170 | 5.180 | 5.180 | 528,310 |
| 2025-10-06 | 5.290 | 5.360 | 5.200 | 5.200 | 5.200 | 692,837 |
| 2025-10-03 | 5.180 | 5.240 | 5.110 | 5.210 | 5.210 | 1,089,406 |
| 2025-10-02 | 5.090 | 5.210 | 5.010 | 5.140 | 5.140 | 8,110,817 |
| 2025-10-01 | 5.120 | 5.150 | 5.040 | 5.050 | 5.050 | 996,396 |
| 2025-09-30 | 5.120 | 5.130 | 5.030 | 5.060 | 5.060 | 653,490 |
| 2025-09-29 | 5.240 | 5.240 | 5.070 | 5.090 | 5.090 | 1,652,992 |
| 2025-09-26 | 5.350 | 5.350 | 5.170 | 5.180 | 5.180 | 1,077,373 |
| 2025-09-25 | 5.360 | 5.360 | 5.250 | 5.260 | 5.260 | 795,499 |
| 2025-09-24 | 5.270 | 5.360 | 5.260 | 5.320 | 5.320 | 1,388,338 |
| 2025-09-23 | 5.370 | 5.370 | 5.230 | 5.230 | 5.230 | 643,083 |
| 2025-09-22 | 5.260 | 5.420 | 5.260 | 5.310 | 5.310 | 1,801,992 |
| 2025-09-19 | 5.300 | 5.300 | 5.230 | 5.260 | 5.260 | 480,765 |
| 2025-09-18 | 5.340 | 5.340 | 5.180 | 5.260 | 5.260 | 1,232,872 |
| 2025-09-17 | 5.320 | 5.320 | 5.180 | 5.180 | 5.180 | 1,130,236 |
| 2025-09-16 | 5.450 | 5.450 | 5.230 | 5.230 | 5.230 | 1,688,561 |
| 2025-09-15 | 5.250 | 5.380 | 5.220 | 5.370 | 5.370 | 1,766,824 |
| 2025-09-12 | 5.230 | 5.230 | 5.140 | 5.200 | 5.200 | 884,535 |
| 2025-09-11 | 5.180 | 5.260 | 5.160 | 5.250 | 5.250 | 916,762 |
| 2025-09-10 | 5.200 | 5.210 | 5.130 | 5.190 | 5.190 | 397,026 |
| 2025-09-09 | 5.220 | 5.220 | 5.120 | 5.130 | 5.130 | 837,610 |
| 2025-09-08 | 5.220 | 5.250 | 5.170 | 5.220 | 5.220 | 436,321 |
| 2025-09-05 | 5.120 | 5.200 | 5.100 | 5.160 | 5.160 | 518,593 |
| 2025-09-04 | 5.120 | 5.190 | 5.090 | 5.100 | 5.100 | 425,841 |
| 2025-09-03 | 5.130 | 5.190 | 5.070 | 5.100 | 5.100 | 565,861 |
| 2025-09-02 | 5.210 | 5.240 | 5.130 | 5.130 | 5.130 | 785,311 |
| 2025-09-01 | 5.300 | 5.320 | 5.170 | 5.200 | 5.200 | 780,137 |
| 2025-08-29 | 5.250 | 5.300 | 5.190 | 5.280 | 5.280 | 865,038 |
| 2025-08-28 | 5.230 | 5.230 | 5.100 | 5.220 | 5.220 | 654,361 |
| 2025-08-27 | 5.240 | 5.240 | 5.110 | 5.120 | 5.120 | 918,780 |
| 2025-08-26 | 5.210 | 5.220 | 5.140 | 5.140 | 5.140 | 492,961 |
| 2025-08-25 | 5.400 | 5.400 | 5.180 | 5.210 | 5.210 | 1,082,464 |
| 2025-08-22 | 5.440 | 5.440 | 5.280 | 5.320 | 5.320 | 1,016,484 |
| 2025-08-21 | 5.210 | 5.320 | 5.200 | 5.290 | 5.290 | 1,824,020 |
| 2025-08-20 | 5.110 | 5.190 | 5.070 | 5.130 | 5.130 | 1,346,860 |
| 2025-08-19 | 5.080 | 5.180 | 4.805 | 5.050 | 5.050 | 8,655,867 |
| 2025-08-18 | 5.220 | 5.250 | 5.130 | 5.150 | 5.150 | 1,063,021 |
| 2025-08-15 | 5.200 | 5.260 | 5.170 | 5.180 | 5.180 | 848,440 |
| 2025-08-14 | 5.220 | 5.270 | 5.180 | 5.190 | 5.190 | 679,952 |
| 2025-08-13 | 5.500 | 5.500 | 5.200 | 5.220 | 5.220 | 1,101,016 |
| 2025-08-12 | 5.300 | 5.410 | 5.180 | 5.290 | 5.290 | 1,821,654 |
| 2025-08-11 | 5.430 | 5.450 | 5.130 | 5.140 | 5.140 | 3,266,553 |
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.