Salmon Evolution Holding AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 6.910 | 6.980 | 6.900 | 6.920 | 6.920 | 228,045 |
| 2024-11-13 | 6.970 | 6.970 | 6.820 | 6.910 | 6.910 | 202,794 |
| 2024-11-12 | 6.820 | 6.990 | 6.810 | 6.980 | 6.980 | 386,267 |
| 2024-11-11 | 6.850 | 6.930 | 6.780 | 6.860 | 6.860 | 166,006 |
| 2024-11-08 | 6.950 | 7.000 | 6.800 | 6.830 | 6.830 | 512,161 |
| 2024-11-07 | 6.630 | 6.950 | 6.630 | 6.920 | 6.920 | 1,120,752 |
| 2024-11-06 | 6.650 | 6.790 | 6.630 | 6.640 | 6.640 | 292,170 |
| 2024-11-05 | 6.650 | 6.810 | 6.650 | 6.770 | 6.770 | 340,637 |
| 2024-11-04 | 6.750 | 6.860 | 6.670 | 6.690 | 6.690 | 364,146 |
| 2024-11-01 | 6.720 | 6.800 | 6.670 | 6.750 | 6.750 | 347,346 |
| 2024-10-31 | 6.640 | 6.840 | 6.570 | 6.750 | 6.750 | 866,379 |
| 2024-10-30 | 6.840 | 6.840 | 6.630 | 6.660 | 6.660 | 396,682 |
| 2024-10-29 | 6.710 | 6.840 | 6.690 | 6.840 | 6.840 | 400,503 |
| 2024-10-28 | 6.660 | 6.700 | 6.580 | 6.700 | 6.700 | 280,779 |
| 2024-10-25 | 6.590 | 6.650 | 6.520 | 6.650 | 6.650 | 294,813 |
| 2024-10-24 | 6.670 | 6.700 | 6.550 | 6.590 | 6.590 | 503,914 |
| 2024-10-23 | 6.610 | 6.750 | 6.610 | 6.670 | 6.670 | 267,019 |
| 2024-10-22 | 6.660 | 6.700 | 6.500 | 6.680 | 6.680 | 371,584 |
| 2024-10-21 | 6.750 | 6.750 | 6.650 | 6.660 | 6.660 | 525,475 |
| 2024-10-18 | 6.700 | 6.880 | 6.680 | 6.700 | 6.700 | 600,673 |
| 2024-10-17 | 6.630 | 6.690 | 6.550 | 6.660 | 6.660 | 348,740 |
| 2024-10-16 | 6.700 | 6.700 | 6.570 | 6.630 | 6.630 | 670,790 |
| 2024-10-15 | 6.850 | 6.950 | 6.720 | 6.730 | 6.730 | 446,688 |
| 2024-10-14 | 6.950 | 6.950 | 6.820 | 6.850 | 6.850 | 183,513 |
| 2024-10-11 | 6.760 | 6.950 | 6.760 | 6.890 | 6.890 | 353,207 |
| 2024-10-10 | 6.660 | 6.770 | 6.610 | 6.750 | 6.750 | 290,913 |
| 2024-10-09 | 6.670 | 6.840 | 6.660 | 6.660 | 6.660 | 172,512 |
| 2024-10-08 | 6.780 | 6.780 | 6.640 | 6.670 | 6.670 | 391,461 |
| 2024-10-07 | 6.850 | 6.880 | 6.760 | 6.780 | 6.780 | 423,238 |
| 2024-10-04 | 6.850 | 6.930 | 6.820 | 6.900 | 6.900 | 379,366 |
| 2024-10-03 | 6.890 | 7.050 | 6.840 | 6.890 | 6.890 | 489,402 |
| 2024-10-02 | 6.900 | 6.950 | 6.820 | 6.840 | 6.840 | 604,567 |
| 2024-10-01 | 6.900 | 7.030 | 6.900 | 6.920 | 6.920 | 246,341 |
| 2024-09-30 | 6.900 | 7.050 | 6.900 | 7.020 | 7.020 | 979,146 |
| 2024-09-27 | 7.100 | 7.140 | 6.910 | 6.960 | 6.960 | 333,336 |
| 2024-09-26 | 6.900 | 7.140 | 6.850 | 7.030 | 7.030 | 1,024,176 |
| 2024-09-25 | 6.840 | 6.920 | 6.840 | 6.910 | 6.910 | 699,404 |
| 2024-09-24 | 6.900 | 6.900 | 6.800 | 6.840 | 6.840 | 192,924 |
| 2024-09-23 | 7.090 | 7.120 | 6.840 | 6.850 | 6.850 | 421,475 |
| 2024-09-20 | 6.980 | 7.050 | 6.900 | 7.030 | 7.030 | 564,831 |
| 2024-09-19 | 6.850 | 6.930 | 6.780 | 6.930 | 6.930 | 617,475 |
| 2024-09-18 | 6.630 | 6.820 | 6.630 | 6.760 | 6.760 | 544,646 |
| 2024-09-17 | 6.710 | 6.800 | 6.590 | 6.630 | 6.630 | 517,114 |
| 2024-09-16 | 6.630 | 6.750 | 6.570 | 6.710 | 6.710 | 400,463 |
| 2024-09-13 | 6.480 | 6.610 | 6.480 | 6.610 | 6.610 | 275,575 |
| 2024-09-12 | 6.550 | 6.620 | 6.470 | 6.480 | 6.480 | 500,393 |
| 2024-09-11 | 6.500 | 6.620 | 6.470 | 6.550 | 6.550 | 375,482 |
| 2024-09-10 | 6.460 | 6.550 | 6.410 | 6.460 | 6.460 | 480,503 |
| 2024-09-09 | 6.400 | 6.500 | 6.380 | 6.460 | 6.460 | 150,031 |
| 2024-09-06 | 6.450 | 6.450 | 6.330 | 6.360 | 6.360 | 549,341 |
| 2024-09-05 | 6.470 | 6.520 | 6.340 | 6.490 | 6.490 | 513,429 |
| 2024-09-04 | 6.400 | 6.500 | 6.300 | 6.450 | 6.450 | 957,731 |
| 2024-09-03 | 6.570 | 6.660 | 6.400 | 6.460 | 6.460 | 1,258,778 |
| 2024-09-02 | 6.800 | 6.800 | 6.560 | 6.600 | 6.600 | 349,615 |
| 2024-08-30 | 6.660 | 6.700 | 6.600 | 6.700 | 6.700 | 374,820 |
| 2024-08-29 | 6.740 | 6.740 | 6.640 | 6.670 | 6.670 | 201,861 |
| 2024-08-28 | 6.770 | 6.770 | 6.620 | 6.660 | 6.660 | 656,790 |
| 2024-08-27 | 6.800 | 6.870 | 6.740 | 6.740 | 6.740 | 679,869 |
| 2024-08-26 | 6.860 | 6.860 | 6.790 | 6.840 | 6.840 | 212,834 |
| 2024-08-23 | 6.880 | 6.880 | 6.770 | 6.880 | 6.880 | 356,684 |
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.