SalMar ASA (LON:0FWY)
London · Delayed Price · Currency is GBP · Price in NOK 588.96
+8.51 (1.47%)
At close: Feb 11, 2026
SalMar ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 576.25 | 578.00 | 567.00 | 570.29 | 570.29 | -0.56% | 20,378 |
| Jan 15, 2026 | 568.50 | 579.00 | 568.00 | 573.53 | 573.53 | 2.78% | 18,025 |
| Jan 14, 2026 | 578.75 | 580.00 | 556.50 | 558.00 | 558.00 | -2.85% | 17,187 |
| Jan 13, 2026 | 586.00 | 580.50 | 572.75 | 574.40 | 574.40 | -0.81% | 44,061 |
| Jan 12, 2026 | 585.50 | 586.00 | 577.50 | 579.07 | 579.07 | -0.38% | 23,763 |
| Jan 9, 2026 | 583.50 | 584.00 | 576.00 | 581.27 | 581.27 | -0.47% | 15,070 |
| Jan 8, 2026 | 589.00 | 590.00 | 579.50 | 584.00 | 584.00 | -1.29% | 12,156 |
| Jan 7, 2026 | 585.00 | 593.00 | 583.50 | 591.65 | 591.65 | 0.82% | 34,413 |
| Jan 6, 2026 | 610.25 | 600.50 | 582.50 | 586.81 | 586.81 | -2.71% | 42,082 |
| Jan 5, 2026 | 621.00 | 620.00 | 598.50 | 603.13 | 603.13 | -2.87% | 25,071 |
| Jan 2, 2026 | 615.25 | 622.50 | 613.00 | 620.94 | 620.94 | 0.68% | 7,201 |
| Dec 31, 2025 | 616.75 | 616.75 | 616.75 | 616.75 | 616.75 | 0.07% | - |
| Dec 30, 2025 | 614.25 | 619.00 | 611.50 | 616.33 | 616.32 | 0.50% | 13,195 |
| Dec 29, 2025 | 609.50 | 616.00 | 608.50 | 613.23 | 613.23 | 0.61% | 6,126 |
| Dec 24, 2025 | 609.50 | 609.50 | 609.50 | 609.50 | 609.50 | -0.23% | - |
| Dec 23, 2025 | 615.75 | 615.00 | 606.50 | 610.93 | 610.93 | -1.12% | 13,542 |
| Dec 22, 2025 | 623.00 | 625.00 | 617.00 | 617.85 | 617.85 | -0.85% | 7,910 |
| Dec 19, 2025 | 607.50 | 625.50 | 607.00 | 623.14 | 623.14 | 2.24% | 32,664 |
| Dec 18, 2025 | 615.75 | 617.00 | 606.50 | 609.48 | 609.48 | -1.30% | 8,384 |
| Dec 17, 2025 | 613.75 | 623.50 | 611.00 | 617.48 | 617.48 | 1.25% | 40,681 |
| Dec 16, 2025 | 606.00 | 612.00 | 606.76 | 609.84 | 609.84 | 0.31% | 11,269 |
| Dec 15, 2025 | 598.75 | 611.75 | 597.83 | 607.98 | 607.98 | 0.69% | 7,351 |
| Dec 12, 2025 | 605.00 | 605.00 | 601.00 | 603.82 | 603.82 | 0.01% | 24,334 |
| Dec 11, 2025 | 607.50 | 607.50 | 601.50 | 603.75 | 603.75 | -0.26% | 11,580 |
| Dec 10, 2025 | 593.25 | 607.00 | 603.50 | 605.34 | 605.34 | -0.01% | 20,115 |
| Dec 9, 2025 | 595.25 | 610.50 | 605.42 | 605.42 | 605.42 | -0.83% | 3,727 |
| Dec 8, 2025 | 608.00 | 611.50 | 601.00 | 610.50 | 610.50 | 1.03% | 11,087 |
| Dec 5, 2025 | 609.50 | 609.00 | 604.00 | 604.25 | 604.25 | -0.23% | 62,183 |
| Dec 4, 2025 | 602.50 | 609.00 | 599.00 | 605.65 | 605.65 | 0.44% | 9,025 |
| Dec 3, 2025 | 589.50 | 603.50 | 589.00 | 603.00 | 603.00 | 2.74% | 23,075 |
| Dec 2, 2025 | 585.00 | 591.00 | 581.50 | 586.90 | 586.90 | 0.32% | 37,769 |
| Dec 1, 2025 | 588.50 | 589.00 | 578.00 | 585.00 | 585.00 | -1.02% | 13,602 |