SalMar ASA (LON:0FWY)
London · Delayed Price · Currency is GBP · Price in NOK 559.50
-0.50 (-0.09%)
At close: Sep 24, 2026
LON:0FWY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 558.75 | 562.00 | 558.00 | 559.50 | 559.50 | -0.09% | 5,565 |
| Sep 23, 2026 | 546.50 | 561.50 | 549.75 | 560.00 | 560.00 | 3.51% | 29,017 |
| Sep 22, 2026 | 528.00 | 541.50 | 529.38 | 541.00 | 541.00 | 1.79% | 1,474 |
| Sep 21, 2026 | 546.50 | 541.00 | 530.75 | 531.50 | 531.50 | -3.52% | 2,528 |
| Sep 18, 2026 | 556.25 | 557.00 | 548.00 | 550.89 | 550.89 | -1.83% | 9,881 |
| Sep 17, 2026 | 562.50 | 565.58 | 560.50 | 561.13 | 561.13 | 0.33% | 10,108 |
| Sep 16, 2026 | 557.25 | 562.25 | 555.50 | 559.30 | 559.30 | -0.46% | 4,824 |
| Sep 15, 2026 | 571.75 | 569.00 | 560.00 | 561.87 | 561.87 | -2.43% | 13,132 |
| Sep 14, 2026 | 578.25 | 579.50 | 572.00 | 575.85 | 575.85 | -1.06% | 14,394 |
| Sep 11, 2026 | 550.25 | 584.00 | 572.00 | 582.04 | 582.04 | 3.75% | 17,921 |
| Sep 10, 2026 | 571.25 | 572.25 | 559.00 | 561.00 | 561.00 | -1.33% | 5,266 |
| Sep 9, 2026 | 556.25 | 571.50 | 555.00 | 568.56 | 568.56 | 1.62% | 13,875 |
| Sep 8, 2026 | 548.50 | 562.00 | 550.00 | 559.52 | 559.52 | 1.65% | 12,009 |
| Sep 7, 2026 | 549.00 | 558.00 | 548.50 | 550.42 | 550.42 | 0.38% | 6,330 |
| Sep 4, 2026 | 552.75 | 557.00 | 547.25 | 548.35 | 548.35 | -1.99% | 9,547 |
| Sep 3, 2026 | 561.50 | 562.00 | 554.00 | 559.50 | 559.50 | -0.53% | 9,489 |
| Sep 2, 2026 | 572.25 | 572.00 | 559.50 | 562.50 | 562.50 | -1.92% | 5,894 |
| Sep 1, 2026 | 572.75 | 573.50 | 561.00 | 573.50 | 573.50 | 0.88% | 17,942 |
| Aug 31, 2026 | 572.00 | 572.50 | 562.50 | 568.50 | 568.50 | -1.17% | 127,565 |
| Aug 28, 2026 | 575.25 | 581.00 | 575.00 | 575.25 | 575.25 | 0.36% | 48,273 |
| Aug 27, 2026 | 579.25 | 578.00 | 571.58 | 573.20 | 573.20 | -1.00% | 10,648 |
| Aug 26, 2026 | 553.25 | 579.00 | 556.50 | 579.00 | 579.00 | 5.73% | 46,804 |
| Aug 25, 2026 | 530.25 | 550.00 | 543.50 | 547.61 | 547.61 | 2.68% | 18,635 |
| Aug 24, 2026 | 537.25 | 534.50 | 530.00 | 533.31 | 533.31 | 1.68% | 13,360 |
| Aug 21, 2026 | 512.20 | 528.50 | 509.50 | 524.50 | 524.50 | 3.35% | 6,504 |
| Aug 20, 2026 | 510.85 | 514.50 | 503.50 | 507.50 | 507.50 | -0.49% | 16,235 |
| Aug 19, 2026 | 505.40 | 513.50 | 506.00 | 510.00 | 510.00 | -0.35% | 8,499 |
| Aug 18, 2026 | 511.75 | 513.00 | 508.00 | 511.77 | 511.77 | 0.05% | 9,077 |
| Aug 17, 2026 | 517.75 | 517.50 | 511.50 | 511.50 | 511.50 | -0.97% | 1,936 |
| Aug 14, 2026 | 514.75 | 524.50 | 515.00 | 516.50 | 516.50 | -1.62% | 3,668 |
| Aug 13, 2026 | 540.00 | 527.25 | 512.00 | 525.00 | 525.00 | -2.13% | 25,152 |
| Aug 12, 2026 | 534.25 | 541.77 | 533.00 | 536.42 | 536.42 | 1.06% | 69,629 |
| Aug 11, 2026 | 525.50 | 533.50 | 528.00 | 530.76 | 530.76 | 0.93% | 52,578 |
| Aug 10, 2026 | 524.00 | 529.00 | 522.76 | 525.85 | 525.85 | 2.32% | 13,787 |
| Aug 7, 2026 | 513.25 | 527.00 | 508.50 | 513.94 | 513.94 | -0.11% | 2,759 |
| Aug 6, 2026 | 504.95 | 523.50 | 509.50 | 514.50 | 514.50 | 2.57% | 8,375 |
| Aug 5, 2026 | 509.85 | 510.50 | 498.80 | 501.59 | 501.59 | -2.22% | 7,442 |
| Aug 4, 2026 | 522.00 | 520.00 | 511.00 | 513.00 | 513.00 | -1.03% | 3,055 |
| Aug 3, 2026 | 500.05 | 525.50 | 512.00 | 518.36 | 518.36 | 0.55% | 7,497 |
| Jul 31, 2026 | 520.50 | 520.00 | 515.06 | 515.50 | 515.50 | -0.67% | 9,485 |
| Jul 30, 2026 | 509.95 | 524.00 | 517.00 | 519.00 | 519.00 | 0.57% | 5,150 |
| Jul 29, 2026 | 522.50 | 524.50 | 513.50 | 516.06 | 516.06 | -0.84% | 15,527 |
| Jul 28, 2026 | 515.75 | 524.50 | 516.50 | 520.45 | 520.45 | 0.86% | 11,721 |
| Jul 27, 2026 | 509.40 | 517.00 | 509.00 | 516.00 | 516.00 | 1.08% | 13,498 |
| Jul 24, 2026 | 498.15 | 513.00 | 497.00 | 510.50 | 510.50 | 1.92% | 107,478 |
| Jul 23, 2026 | 500.50 | 503.50 | 497.20 | 500.90 | 500.90 | -0.03% | 34,148 |
| Jul 22, 2026 | 490.35 | 506.00 | 489.90 | 501.07 | 501.07 | 2.11% | 36,213 |
| Jul 21, 2026 | 498.60 | 495.20 | 487.40 | 490.70 | 490.70 | -0.79% | 42,969 |
| Jul 20, 2026 | 488.80 | 497.40 | 488.20 | 494.60 | 494.60 | 0.94% | 76,119 |
| Jul 17, 2026 | 489.90 | 491.70 | 485.80 | 490.00 | 490.00 | -0.12% | 17,299 |