SalMar ASA (LON:0FWY)
United Kingdom · Delayed Price · Currency is GBP · Price in NOK 597.25
+13.75 (2.36%)
At close: Nov 4, 2026
LON:0FWY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 588.50 | 599.00 | 588.50 | 597.25 | 597.25 | 2.36% | 31,903 |
| Nov 3, 2026 | 570.75 | 599.00 | 575.75 | 583.50 | 583.50 | 1.66% | 32,230 |
| Nov 2, 2026 | 573.75 | 577.00 | 570.75 | 574.00 | 574.00 | 0.97% | 3,437 |
| Oct 30, 2026 | 571.75 | 585.50 | 568.50 | 568.50 | 568.50 | -1.56% | 33,813 |
| Oct 29, 2026 | 581.00 | 587.50 | 573.50 | 577.50 | 577.50 | -0.77% | 6,164 |
| Oct 28, 2026 | 592.25 | 588.00 | 581.00 | 582.00 | 582.00 | -1.27% | 12,102 |
| Oct 27, 2026 | 585.50 | 590.03 | 579.75 | 589.50 | 589.50 | 0.17% | 3,426 |
| Oct 26, 2026 | 587.00 | 589.00 | 580.25 | 588.50 | 588.50 | 1.12% | 2,259 |
| Oct 23, 2026 | 578.75 | 585.00 | 575.00 | 582.00 | 582.00 | 0.69% | 14,145 |
| Oct 22, 2026 | 581.50 | 583.00 | 577.00 | 578.00 | 578.00 | -0.43% | 2,862 |
| Oct 21, 2026 | 563.50 | 581.50 | 572.50 | 580.50 | 580.50 | 1.13% | 715 |
| Oct 20, 2026 | 559.25 | 574.00 | 561.50 | 574.00 | 574.00 | 2.87% | 12,900 |
| Oct 19, 2026 | 562.00 | 561.50 | 557.00 | 558.00 | 558.00 | 1.96% | 1,063,354 |
| Oct 16, 2026 | 555.25 | 555.50 | 547.27 | 547.27 | 547.27 | -0.90% | 6,562 |
| Oct 15, 2026 | 542.50 | 554.00 | 549.00 | 552.22 | 552.21 | 0.22% | 5,782 |
| Oct 14, 2026 | 553.25 | 552.50 | 547.00 | 551.00 | 551.00 | -0.27% | 4,977 |
| Oct 13, 2026 | 530.75 | 556.50 | 541.00 | 552.50 | 552.50 | 1.19% | 2,667 |
| Oct 12, 2026 | 552.25 | 552.00 | 546.00 | 546.00 | 546.00 | -1.00% | 225 |
| Oct 9, 2026 | 551.25 | 554.00 | 541.50 | 551.50 | 551.50 | 0.46% | 17,359 |
| Oct 8, 2026 | 552.75 | 552.50 | 548.50 | 549.00 | 549.00 | -0.99% | 4,104 |
| Oct 7, 2026 | 562.50 | 562.50 | 554.50 | 554.50 | 554.50 | -3.90% | 1,079 |
| Oct 6, 2026 | 567.00 | 587.00 | 567.00 | 577.00 | 577.00 | 1.67% | 5,464 |
| Oct 5, 2026 | 573.25 | 575.25 | 567.25 | 567.50 | 567.50 | -1.39% | 2,748 |
| Oct 2, 2026 | 586.50 | 586.50 | 575.50 | 575.50 | 575.50 | 2.04% | 13,507 |
| Oct 1, 2026 | 568.00 | 575.00 | 564.00 | 564.00 | 564.00 | -2.00% | 14,188 |
| Sep 30, 2026 | 581.00 | 586.50 | 572.50 | 575.50 | 575.50 | -1.12% | 18,759 |
| Sep 29, 2026 | 584.50 | 589.00 | 580.50 | 582.00 | 582.00 | -1.48% | 4,632 |
| Sep 28, 2026 | 581.00 | 592.00 | 574.50 | 590.75 | 590.75 | 1.68% | 1,771 |
| Sep 25, 2026 | 545.00 | 583.00 | 559.50 | 581.00 | 581.00 | 3.84% | 22,515 |
| 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 |