SalMar ASA (LON:0FWY)
London · Delayed Price · Currency is GBP · Price in NOK 546.72
-6.28 (-1.14%)
At close: Mar 27, 2026
LON:0FWY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 558.75 | 551.50 | 546.00 | 546.72 | 546.72 | -1.14% | 13,411 |
| Mar 26, 2026 | 547.50 | 560.75 | 545.00 | 553.00 | 553.00 | 2.34% | 4,919 |
| Mar 25, 2026 | 533.75 | 551.00 | 539.50 | 540.38 | 540.38 | -0.85% | 15,123 |
| Mar 24, 2026 | 538.25 | 545.00 | 537.00 | 545.00 | 545.00 | -0.03% | 12,035 |
| Mar 23, 2026 | 539.25 | 552.25 | 536.50 | 545.14 | 545.14 | -2.60% | 20,508 |
| Mar 20, 2026 | 565.50 | 575.25 | 555.00 | 559.70 | 559.70 | -1.63% | 34,967 |
| Mar 19, 2026 | 581.00 | 582.00 | 560.00 | 569.00 | 569.00 | -4.77% | 24,415 |
| Mar 18, 2026 | 596.75 | 598.50 | 588.50 | 597.50 | 597.50 | 0.47% | 5,691 |
| Mar 17, 2026 | 594.25 | 599.50 | 590.50 | 594.73 | 594.73 | -0.46% | 19,831 |
| Mar 16, 2026 | 580.00 | 604.50 | 581.50 | 597.50 | 597.50 | 2.23% | 59,563 |
| Mar 13, 2026 | 582.50 | 587.00 | 581.50 | 584.46 | 584.46 | 1.34% | 18,340 |
| Mar 12, 2026 | 565.50 | 584.75 | 564.00 | 576.75 | 576.75 | 2.01% | 14,636 |
| Mar 11, 2026 | 556.25 | 569.00 | 555.50 | 565.37 | 565.37 | 1.14% | 6,461 |
| Mar 10, 2026 | 560.00 | 561.00 | 555.50 | 559.00 | 559.00 | 1.38% | 4,418 |
| Mar 9, 2026 | 561.00 | 557.50 | 550.50 | 551.41 | 551.41 | -2.43% | 37,665 |
| Mar 6, 2026 | 564.00 | 570.00 | 558.50 | 565.13 | 565.13 | -0.10% | 21,486 |
| Mar 5, 2026 | 560.00 | 572.50 | 560.50 | 565.68 | 565.68 | 2.15% | 24,985 |
| Mar 4, 2026 | 540.50 | 564.00 | 542.00 | 553.75 | 553.75 | 0.44% | 29,095 |
| Mar 3, 2026 | 549.50 | 557.50 | 544.00 | 551.32 | 551.32 | -0.58% | 45,296 |
| Mar 2, 2026 | 563.50 | 565.00 | 551.50 | 554.54 | 554.54 | -2.42% | 40,832 |
| Feb 27, 2026 | 565.00 | 571.75 | 564.00 | 568.31 | 568.31 | -0.52% | 12,634 |
| Feb 26, 2026 | 578.75 | 585.00 | 566.00 | 571.28 | 571.28 | -1.08% | 30,081 |
| Feb 25, 2026 | 589.00 | 589.00 | 575.50 | 577.50 | 577.50 | -1.04% | 34,904 |
| Feb 24, 2026 | 570.25 | 590.50 | 569.00 | 583.59 | 583.59 | 2.21% | 37,301 |
| Feb 23, 2026 | 574.25 | 582.50 | 570.00 | 571.00 | 571.00 | -1.21% | 28,552 |
| Feb 20, 2026 | 582.00 | 593.50 | 578.00 | 578.00 | 578.00 | -0.27% | 24,673 |
| Feb 19, 2026 | 570.25 | 583.00 | 576.50 | 579.55 | 579.55 | -1.48% | 15,692 |
| Feb 18, 2026 | 581.50 | 597.50 | 579.50 | 588.26 | 588.26 | 2.31% | 23,362 |
| Feb 17, 2026 | 581.50 | 580.50 | 571.00 | 575.00 | 575.00 | -1.03% | 10,246 |
| Feb 16, 2026 | 585.00 | 586.00 | 579.25 | 581.00 | 581.00 | -0.51% | 10,455 |
| Feb 13, 2026 | 582.50 | 590.75 | 577.00 | 583.98 | 583.98 | -0.78% | 78,567 |
| Feb 12, 2026 | 576.75 | 598.00 | 583.00 | 588.56 | 588.56 | -0.07% | 28,404 |
| Feb 11, 2026 | 582.00 | 595.00 | 581.00 | 588.96 | 588.96 | 1.47% | 30,913 |
| Feb 10, 2026 | 596.25 | 597.00 | 576.00 | 580.45 | 580.45 | -3.18% | 56,237 |
| Feb 9, 2026 | 597.75 | 601.00 | 591.00 | 599.50 | 599.50 | 0.76% | 17,691 |
| Feb 6, 2026 | 591.75 | 597.00 | 585.00 | 595.00 | 595.00 | 1.22% | 53,187 |
| Feb 5, 2026 | 581.50 | 591.00 | 580.00 | 587.84 | 587.84 | 2.32% | 11,169 |
| Feb 4, 2026 | 581.00 | 581.50 | 571.50 | 574.50 | 574.50 | -0.24% | 43,425 |
| Feb 3, 2026 | 568.00 | 581.50 | 568.00 | 575.89 | 575.89 | 2.40% | 24,450 |
| Feb 2, 2026 | 568.50 | 567.50 | 561.00 | 562.37 | 562.37 | -1.48% | 16,678 |
| Jan 30, 2026 | 572.75 | 576.00 | 569.00 | 570.81 | 570.81 | 0.55% | 21,115 |
| Jan 29, 2026 | 553.75 | 576.00 | 553.50 | 567.70 | 567.70 | 3.41% | 34,608 |
| Jan 28, 2026 | 546.50 | 556.50 | 545.50 | 549.00 | 549.00 | 2.52% | 16,420 |
| Jan 27, 2026 | 535.25 | 552.50 | 528.00 | 535.50 | 535.50 | 1.64% | 64,037 |
| Jan 26, 2026 | 527.50 | 534.50 | 522.00 | 526.87 | 526.87 | -1.15% | 18,590 |
| Jan 23, 2026 | 544.50 | 546.00 | 526.00 | 532.99 | 532.99 | -3.96% | 38,890 |
| Jan 22, 2026 | 550.75 | 560.75 | 551.50 | 554.97 | 554.97 | 2.61% | 8,477 |
| Jan 21, 2026 | 557.25 | 552.00 | 538.25 | 540.83 | 540.83 | -2.38% | 17,529 |
| Jan 20, 2026 | 557.75 | 559.00 | 551.50 | 554.00 | 554.00 | -0.20% | 5,856 |
| Jan 19, 2026 | 551.25 | 560.00 | 550.00 | 555.11 | 555.10 | -2.66% | 97,680 |