Salmon Evolution Holding AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 5.430 | 5.500 | 5.420 | 5.420 | 5.420 | 1,219,627 |
| 2025-08-07 | 5.460 | 5.520 | 5.420 | 5.430 | 5.430 | 1,803,522 |
| 2025-08-06 | 5.540 | 5.560 | 5.450 | 5.450 | 5.450 | 1,608,206 |
| 2025-08-05 | 5.560 | 5.650 | 5.500 | 5.550 | 5.550 | 1,689,677 |
| 2025-08-04 | 5.650 | 5.650 | 5.550 | 5.570 | 5.570 | 1,522,730 |
| 2025-08-01 | 5.830 | 5.830 | 5.570 | 5.570 | 5.570 | 2,726,584 |
| 2025-07-31 | 5.760 | 5.860 | 5.760 | 5.810 | 5.810 | 760,928 |
| 2025-07-30 | 5.900 | 5.940 | 5.780 | 5.780 | 5.780 | 1,007,224 |
| 2025-07-29 | 6.070 | 6.070 | 5.900 | 5.900 | 5.900 | 1,248,899 |
| 2025-07-28 | 6.020 | 6.080 | 6.010 | 6.020 | 6.020 | 331,044 |
| 2025-07-25 | 6.080 | 6.120 | 6.000 | 6.010 | 6.010 | 1,021,072 |
| 2025-07-24 | 6.060 | 6.150 | 6.060 | 6.090 | 6.090 | 389,584 |
| 2025-07-23 | 6.100 | 6.140 | 6.080 | 6.110 | 6.110 | 288,024 |
| 2025-07-22 | 6.100 | 6.130 | 6.070 | 6.070 | 6.070 | 281,456 |
| 2025-07-21 | 6.160 | 6.190 | 6.120 | 6.120 | 6.120 | 248,599 |
| 2025-07-18 | 6.150 | 6.210 | 6.120 | 6.140 | 6.140 | 229,036 |
| 2025-07-17 | 6.200 | 6.220 | 6.150 | 6.170 | 6.170 | 294,697 |
| 2025-07-16 | 6.180 | 6.190 | 6.130 | 6.150 | 6.150 | 305,303 |
| 2025-07-15 | 6.190 | 6.260 | 6.190 | 6.200 | 6.200 | 366,975 |
| 2025-07-14 | 6.190 | 6.210 | 6.140 | 6.210 | 6.210 | 246,305 |
| 2025-07-11 | 6.200 | 6.240 | 6.170 | 6.190 | 6.190 | 289,745 |
| 2025-07-10 | 6.280 | 6.280 | 6.200 | 6.200 | 6.200 | 164,498 |
| 2025-07-09 | 6.260 | 6.280 | 6.200 | 6.200 | 6.200 | 466,921 |
| 2025-07-08 | 6.250 | 6.260 | 6.190 | 6.250 | 6.250 | 550,669 |
| 2025-07-07 | 6.150 | 6.290 | 6.140 | 6.250 | 6.250 | 496,409 |
| 2025-07-04 | 6.130 | 6.190 | 6.120 | 6.170 | 6.170 | 248,069 |
| 2025-07-03 | 6.170 | 6.180 | 6.130 | 6.130 | 6.130 | 297,140 |
| 2025-07-02 | 6.240 | 6.240 | 6.120 | 6.200 | 6.200 | 355,332 |
| 2025-07-01 | 6.150 | 6.250 | 6.100 | 6.150 | 6.150 | 742,072 |
| 2025-06-30 | 6.100 | 6.130 | 6.070 | 6.090 | 6.090 | 194,876 |
| 2025-06-27 | 6.030 | 6.110 | 6.000 | 6.080 | 6.080 | 409,123 |
| 2025-06-26 | 6.030 | 6.040 | 5.970 | 5.970 | 5.970 | 364,441 |
| 2025-06-25 | 6.050 | 6.060 | 5.980 | 6.000 | 6.000 | 282,243 |
| 2025-06-24 | 6.010 | 6.050 | 5.970 | 5.990 | 5.990 | 456,217 |
| 2025-06-23 | 6.020 | 6.040 | 5.960 | 6.010 | 6.010 | 549,574 |
| 2025-06-20 | 6.100 | 6.170 | 6.060 | 6.070 | 6.070 | 396,481 |
| 2025-06-19 | 6.200 | 6.200 | 6.020 | 6.070 | 6.070 | 284,307 |
| 2025-06-18 | 6.020 | 6.040 | 6.000 | 6.030 | 6.030 | 282,600 |
| 2025-06-17 | 6.060 | 6.090 | 6.020 | 6.020 | 6.020 | 330,460 |
| 2025-06-16 | 6.000 | 6.080 | 6.000 | 6.060 | 6.060 | 346,086 |
| 2025-06-13 | 6.030 | 6.080 | 6.000 | 6.070 | 6.070 | 1,003,632 |
| 2025-06-12 | 6.100 | 6.160 | 6.030 | 6.080 | 6.080 | 1,548,539 |
| 2025-06-11 | 6.250 | 6.300 | 6.150 | 6.180 | 6.180 | 795,911 |
| 2025-06-10 | 6.330 | 6.330 | 6.200 | 6.270 | 6.270 | 302,269 |
| 2025-06-06 | 6.240 | 6.250 | 6.200 | 6.210 | 6.210 | 183,461 |
| 2025-06-05 | 6.170 | 6.260 | 6.120 | 6.230 | 6.230 | 479,782 |
| 2025-06-04 | 6.090 | 6.190 | 6.090 | 6.130 | 6.130 | 2,651,425 |
| 2025-06-03 | 6.080 | 6.200 | 6.080 | 6.100 | 6.100 | 445,440 |
| 2025-06-02 | 6.200 | 6.290 | 6.040 | 6.040 | 6.040 | 1,643,206 |
| 2025-05-30 | 6.400 | 6.400 | 6.220 | 6.220 | 6.220 | 719,318 |
| 2025-05-28 | 6.590 | 6.600 | 6.340 | 6.340 | 6.340 | 677,376 |
| 2025-05-27 | 6.400 | 6.640 | 6.300 | 6.590 | 6.590 | 971,158 |
| 2025-05-26 | 6.200 | 6.380 | 6.170 | 6.340 | 6.340 | 1,188,571 |
| 2025-05-23 | 6.060 | 6.120 | 6.030 | 6.080 | 6.080 | 301,627 |
| 2025-05-22 | 6.090 | 6.110 | 6.010 | 6.040 | 6.040 | 534,865 |
| 2025-05-21 | 6.180 | 6.180 | 6.080 | 6.110 | 6.110 | 354,808 |
| 2025-05-20 | 6.100 | 6.150 | 6.080 | 6.130 | 6.130 | 219,847 |
| 2025-05-19 | 6.220 | 6.220 | 6.100 | 6.100 | 6.100 | 397,505 |
| 2025-05-16 | 6.180 | 6.250 | 6.170 | 6.200 | 6.200 | 282,683 |
| 2025-05-15 | 6.270 | 6.270 | 6.150 | 6.200 | 6.200 | 388,792 |
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.