Salmon Evolution Holding AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 6.180 | 6.300 | 6.090 | 6.220 | 6.220 | 1,091,668 |
| 2025-05-13 | 6.150 | 6.150 | 5.860 | 6.050 | 6.050 | 1,803,497 |
| 2025-05-12 | 6.250 | 6.300 | 6.120 | 6.230 | 6.230 | 952,043 |
| 2025-05-09 | 6.260 | 6.260 | 6.160 | 6.210 | 6.210 | 440,640 |
| 2025-05-08 | 6.010 | 6.210 | 5.990 | 6.150 | 6.150 | 560,244 |
| 2025-05-07 | 6.000 | 6.000 | 5.920 | 5.970 | 5.970 | 186,724 |
| 2025-05-06 | 6.110 | 6.110 | 5.950 | 6.000 | 6.000 | 334,439 |
| 2025-05-05 | 6.050 | 6.060 | 6.000 | 6.030 | 6.030 | 266,628 |
| 2025-05-02 | 6.100 | 6.130 | 5.970 | 6.040 | 6.040 | 715,273 |
| 2025-04-30 | 6.130 | 6.190 | 6.060 | 6.070 | 6.070 | 219,617 |
| 2025-04-29 | 6.040 | 6.180 | 6.040 | 6.130 | 6.130 | 296,718 |
| 2025-04-28 | 6.050 | 6.060 | 6.000 | 6.030 | 6.030 | 426,432 |
| 2025-04-25 | 6.210 | 6.290 | 6.030 | 6.050 | 6.050 | 344,908 |
| 2025-04-24 | 6.170 | 6.280 | 6.140 | 6.150 | 6.150 | 533,429 |
| 2025-04-23 | 6.000 | 6.160 | 6.000 | 6.120 | 6.120 | 392,346 |
| 2025-04-22 | 6.000 | 6.000 | 5.910 | 5.960 | 5.960 | 376,307 |
| 2025-04-16 | 5.990 | 6.000 | 5.910 | 5.970 | 5.970 | 182,580 |
| 2025-04-15 | 5.890 | 6.020 | 5.890 | 6.010 | 6.010 | 366,289 |
| 2025-04-14 | 5.800 | 5.900 | 5.800 | 5.890 | 5.890 | 333,088 |
| 2025-04-11 | 5.820 | 5.820 | 5.660 | 5.760 | 5.760 | 367,766 |
| 2025-04-10 | 5.900 | 5.950 | 5.650 | 5.700 | 5.700 | 1,162,607 |
| 2025-04-09 | 5.700 | 5.700 | 5.500 | 5.510 | 5.510 | 1,475,224 |
| 2025-04-08 | 5.720 | 5.800 | 5.690 | 5.780 | 5.780 | 1,271,456 |
| 2025-04-07 | 5.700 | 5.750 | 5.530 | 5.560 | 5.560 | 2,478,442 |
| 2025-04-04 | 5.970 | 6.120 | 5.800 | 5.800 | 5.800 | 794,946 |
| 2025-04-03 | 6.000 | 6.070 | 5.880 | 5.960 | 5.960 | 1,064,470 |
| 2025-04-02 | 6.240 | 6.240 | 6.060 | 6.120 | 6.120 | 354,299 |
| 2025-04-01 | 6.300 | 6.300 | 6.010 | 6.130 | 6.130 | 535,997 |
| 2025-03-31 | 6.210 | 6.210 | 6.090 | 6.110 | 6.110 | 456,363 |
| 2025-03-28 | 6.320 | 6.380 | 6.210 | 6.230 | 6.230 | 185,707 |
| 2025-03-27 | 6.450 | 6.450 | 6.240 | 6.300 | 6.300 | 277,187 |
| 2025-03-26 | 6.440 | 6.500 | 6.400 | 6.450 | 6.450 | 222,927 |
| 2025-03-25 | 6.360 | 6.500 | 6.320 | 6.450 | 6.450 | 462,059 |
| 2025-03-24 | 6.320 | 6.350 | 6.290 | 6.320 | 6.320 | 157,307 |
| 2025-03-21 | 6.480 | 6.480 | 6.300 | 6.300 | 6.300 | 208,378 |
| 2025-03-20 | 6.400 | 6.430 | 6.300 | 6.330 | 6.330 | 307,698 |
| 2025-03-19 | 6.300 | 6.400 | 6.260 | 6.390 | 6.390 | 238,282 |
| 2025-03-18 | 6.270 | 6.360 | 6.260 | 6.290 | 6.290 | 574,997 |
| 2025-03-17 | 6.300 | 6.300 | 6.250 | 6.250 | 6.250 | 587,399 |
| 2025-03-14 | 6.200 | 6.240 | 6.160 | 6.220 | 6.220 | 404,938 |
| 2025-03-13 | 6.090 | 6.270 | 6.090 | 6.210 | 6.210 | 524,836 |
| 2025-03-12 | 6.050 | 6.100 | 5.990 | 6.040 | 6.040 | 646,692 |
| 2025-03-11 | 6.040 | 6.080 | 5.970 | 6.030 | 6.030 | 794,801 |
| 2025-03-10 | 6.230 | 6.230 | 6.010 | 6.050 | 6.050 | 569,619 |
| 2025-03-07 | 6.080 | 6.260 | 6.080 | 6.250 | 6.250 | 373,206 |
| 2025-03-06 | 6.020 | 6.120 | 6.000 | 6.030 | 6.030 | 678,892 |
| 2025-03-05 | 6.170 | 6.220 | 6.030 | 6.030 | 6.030 | 749,545 |
| 2025-03-04 | 6.300 | 6.300 | 6.050 | 6.050 | 6.050 | 1,297,523 |
| 2025-03-03 | 6.360 | 6.420 | 6.340 | 6.340 | 6.340 | 439,897 |
| 2025-02-28 | 6.380 | 6.450 | 6.340 | 6.390 | 6.390 | 923,829 |
| 2025-02-27 | 6.480 | 6.480 | 6.380 | 6.440 | 6.440 | 539,678 |
| 2025-02-26 | 6.640 | 6.640 | 6.460 | 6.480 | 6.480 | 804,044 |
| 2025-02-25 | 6.570 | 6.670 | 6.560 | 6.570 | 6.570 | 329,437 |
| 2025-02-24 | 6.600 | 6.630 | 6.550 | 6.570 | 6.570 | 405,721 |
| 2025-02-21 | 6.600 | 6.650 | 6.550 | 6.590 | 6.590 | 746,756 |
| 2025-02-20 | 6.630 | 6.670 | 6.580 | 6.600 | 6.600 | 457,785 |
| 2025-02-19 | 6.660 | 6.750 | 6.610 | 6.610 | 6.610 | 868,138 |
| 2025-02-18 | 6.750 | 6.750 | 6.650 | 6.660 | 6.660 | 294,785 |
| 2025-02-17 | 6.670 | 6.790 | 6.640 | 6.750 | 6.750 | 445,718 |
| 2025-02-14 | 6.720 | 6.770 | 6.670 | 6.720 | 6.720 | 439,432 |
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.