Salmon Evolution Holding AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 6.750 | 6.810 | 6.660 | 6.720 | 6.720 | 886,640 |
| 2025-02-12 | 6.900 | 6.900 | 6.740 | 6.820 | 6.820 | 551,677 |
| 2025-02-11 | 7.020 | 7.120 | 6.800 | 6.850 | 6.850 | 839,706 |
| 2025-02-10 | 6.920 | 7.150 | 6.920 | 7.090 | 7.090 | 1,285,886 |
| 2025-02-07 | 6.900 | 6.920 | 6.850 | 6.860 | 6.860 | 423,670 |
| 2025-02-06 | 6.890 | 6.920 | 6.790 | 6.910 | 6.910 | 294,452 |
| 2025-02-05 | 6.830 | 6.850 | 6.760 | 6.780 | 6.780 | 1,857,467 |
| 2025-02-04 | 6.860 | 6.890 | 6.780 | 6.830 | 6.830 | 676,164 |
| 2025-02-03 | 7.000 | 7.000 | 6.780 | 6.780 | 6.780 | 914,212 |
| 2025-01-31 | 6.980 | 7.080 | 6.970 | 7.080 | 7.080 | 575,877 |
| 2025-01-30 | 7.000 | 7.040 | 6.950 | 7.020 | 7.020 | 314,634 |
| 2025-01-29 | 7.060 | 7.060 | 6.900 | 6.920 | 6.920 | 291,489 |
| 2025-01-28 | 7.070 | 7.130 | 6.950 | 7.060 | 7.060 | 540,523 |
| 2025-01-27 | 6.980 | 7.100 | 6.900 | 7.070 | 7.070 | 761,957 |
| 2025-01-24 | 6.970 | 7.030 | 6.830 | 6.980 | 6.980 | 1,308,870 |
| 2025-01-23 | 6.650 | 6.970 | 6.640 | 6.870 | 6.870 | 1,647,787 |
| 2025-01-22 | 6.530 | 6.580 | 6.530 | 6.580 | 6.580 | 168,547 |
| 2025-01-21 | 6.590 | 6.620 | 6.530 | 6.540 | 6.540 | 280,886 |
| 2025-01-20 | 6.650 | 6.690 | 6.620 | 6.620 | 6.620 | 208,614 |
| 2025-01-17 | 6.540 | 6.720 | 6.540 | 6.630 | 6.630 | 977,578 |
| 2025-01-16 | 6.620 | 6.630 | 6.510 | 6.520 | 6.520 | 466,178 |
| 2025-01-15 | 6.580 | 6.600 | 6.540 | 6.560 | 6.560 | 424,522 |
| 2025-01-14 | 6.470 | 6.540 | 6.470 | 6.510 | 6.510 | 335,573 |
| 2025-01-13 | 6.550 | 6.570 | 6.400 | 6.440 | 6.440 | 1,032,072 |
| 2025-01-10 | 6.660 | 6.660 | 6.530 | 6.540 | 6.540 | 565,057 |
| 2025-01-09 | 6.660 | 6.730 | 6.610 | 6.610 | 6.610 | 357,530 |
| 2025-01-08 | 6.590 | 6.610 | 6.520 | 6.580 | 6.580 | 515,033 |
| 2025-01-07 | 6.610 | 6.650 | 6.590 | 6.600 | 6.600 | 342,960 |
| 2025-01-06 | 6.780 | 6.780 | 6.610 | 6.640 | 6.640 | 360,387 |
| 2025-01-03 | 6.850 | 6.850 | 6.690 | 6.700 | 6.700 | 273,314 |
| 2025-01-02 | 6.700 | 6.830 | 6.700 | 6.780 | 6.780 | 242,072 |
| 2024-12-30 | 6.690 | 6.740 | 6.650 | 6.680 | 6.680 | 504,544 |
| 2024-12-27 | 6.620 | 6.740 | 6.600 | 6.640 | 6.640 | 413,238 |
| 2024-12-23 | 6.600 | 6.800 | 6.600 | 6.640 | 6.640 | 707,450 |
| 2024-12-20 | 6.600 | 6.760 | 6.590 | 6.680 | 6.680 | 478,050 |
| 2024-12-19 | 6.600 | 6.610 | 6.480 | 6.560 | 6.560 | 984,087 |
| 2024-12-18 | 6.700 | 6.760 | 6.600 | 6.600 | 6.600 | 351,775 |
| 2024-12-17 | 6.810 | 6.840 | 6.730 | 6.730 | 6.730 | 548,772 |
| 2024-12-16 | 6.900 | 6.900 | 6.690 | 6.700 | 6.700 | 384,580 |
| 2024-12-13 | 6.790 | 6.830 | 6.730 | 6.800 | 6.800 | 266,630 |
| 2024-12-12 | 6.860 | 6.920 | 6.750 | 6.790 | 6.790 | 275,959 |
| 2024-12-11 | 6.650 | 6.930 | 6.640 | 6.860 | 6.860 | 532,589 |
| 2024-12-10 | 6.550 | 6.620 | 6.510 | 6.610 | 6.610 | 396,948 |
| 2024-12-09 | 6.620 | 6.660 | 6.530 | 6.580 | 6.580 | 462,828 |
| 2024-12-06 | 6.650 | 6.650 | 6.550 | 6.570 | 6.570 | 407,376 |
| 2024-12-05 | 6.790 | 6.800 | 6.590 | 6.590 | 6.590 | 556,301 |
| 2024-12-04 | 6.650 | 6.790 | 6.630 | 6.780 | 6.780 | 597,842 |
| 2024-12-03 | 6.570 | 6.690 | 6.570 | 6.690 | 6.690 | 394,168 |
| 2024-12-02 | 6.620 | 6.660 | 6.550 | 6.550 | 6.550 | 390,081 |
| 2024-11-29 | 6.690 | 6.690 | 6.610 | 6.680 | 6.680 | 1,462,704 |
| 2024-11-28 | 6.630 | 6.700 | 6.570 | 6.620 | 6.620 | 518,945 |
| 2024-11-27 | 6.600 | 6.650 | 6.560 | 6.630 | 6.630 | 259,460 |
| 2024-11-26 | 6.680 | 6.700 | 6.550 | 6.580 | 6.580 | 1,133,470 |
| 2024-11-25 | 6.800 | 6.800 | 6.660 | 6.700 | 6.700 | 439,050 |
| 2024-11-22 | 6.600 | 6.840 | 6.530 | 6.830 | 6.830 | 810,847 |
| 2024-11-21 | 6.600 | 6.610 | 6.510 | 6.560 | 6.560 | 466,343 |
| 2024-11-20 | 6.740 | 6.790 | 6.530 | 6.540 | 6.540 | 1,107,935 |
| 2024-11-19 | 6.830 | 6.840 | 6.670 | 6.670 | 6.670 | 636,172 |
| 2024-11-18 | 6.870 | 7.000 | 6.830 | 6.830 | 6.830 | 578,721 |
| 2024-11-15 | 6.920 | 6.930 | 6.840 | 6.870 | 6.870 | 142,931 |
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.