SalMar ASA (LON:0FWY)
London · Delayed Price · Currency is GBP · Price in NOK 533.80
-3.02 (-0.56%)
At close: Jun 25, 2026
LON:0FWY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 545.00 | 526.25 | 515.00 | 518.00 | 518.00 | -2.96% | 8,410 |
| Jun 25, 2026 | 541.00 | 542.00 | 530.00 | 533.80 | 533.80 | -0.56% | 9,129 |
| Jun 24, 2026 | 540.00 | 544.00 | 532.50 | 536.82 | 536.82 | 1.31% | 35,680 |
| Jun 23, 2026 | 497.70 | 537.00 | 526.00 | 529.86 | 529.86 | -0.06% | 8,795 |
| Jun 22, 2026 | 540.50 | 542.50 | 536.44 | 540.20 | 530.20 | -0.36% | 7,941 |
| Jun 19, 2026 | 542.00 | 545.75 | 539.75 | 542.13 | 532.09 | 0.23% | 2,626 |
| Jun 18, 2026 | 538.75 | 544.00 | 535.00 | 540.88 | 530.86 | 0.01% | 2,930 |
| Jun 17, 2026 | 548.00 | 544.00 | 537.50 | 540.83 | 530.82 | -1.49% | 4,588 |
| Jun 16, 2026 | 549.00 | 552.50 | 544.50 | 549.00 | 538.83 | 0.39% | 13,413 |
| Jun 15, 2026 | 540.00 | 549.50 | 539.00 | 546.86 | 536.73 | 1.99% | 20,661 |
| Jun 12, 2026 | 530.75 | 543.00 | 525.50 | 536.16 | 526.23 | 1.92% | 100,675 |
| Jun 11, 2026 | 524.00 | 530.00 | 522.00 | 526.09 | 516.34 | 0.83% | 14,152 |
| Jun 10, 2026 | 522.00 | 525.00 | 518.00 | 521.78 | 512.11 | 0.73% | 9,500 |
| Jun 9, 2026 | 514.25 | 521.50 | 514.00 | 518.00 | 508.41 | -0.05% | 16,036 |
| Jun 8, 2026 | 538.25 | 526.00 | 510.00 | 518.26 | 508.66 | -5.32% | 71,706 |
| Jun 5, 2026 | 554.75 | 552.00 | 534.00 | 547.35 | 537.22 | -1.41% | 127,845 |
| Jun 4, 2026 | 562.00 | 561.50 | 549.50 | 555.17 | 544.89 | -0.90% | 8,755 |
| Jun 3, 2026 | 560.00 | 564.00 | 559.00 | 560.19 | 549.82 | -0.41% | 11,664 |
| Jun 2, 2026 | 572.75 | 572.00 | 556.00 | 562.51 | 552.09 | -1.43% | 13,631 |
| Jun 1, 2026 | 570.25 | 576.00 | 566.00 | 570.69 | 560.12 | -1.88% | 10,234 |
| May 29, 2026 | 570.25 | 588.50 | 574.50 | 581.62 | 570.85 | 0.40% | 34,311 |
| May 28, 2026 | 586.00 | 588.00 | 574.00 | 579.29 | 568.57 | -2.53% | 42,647 |
| May 27, 2026 | 592.25 | 604.50 | 585.00 | 594.33 | 583.33 | -0.10% | 47,284 |
| May 26, 2026 | 588.00 | 600.50 | 586.25 | 594.95 | 583.93 | 1.89% | 41,048 |
| May 22, 2026 | 573.25 | 589.00 | 581.00 | 583.93 | 573.12 | 0.36% | 5,851 |
| May 21, 2026 | 577.75 | 586.00 | 575.50 | 581.81 | 571.04 | -0.75% | 28,012 |
| May 20, 2026 | 577.75 | 598.00 | 573.50 | 586.21 | 575.35 | 0.36% | 63,906 |
| May 19, 2026 | 576.25 | 587.75 | 576.00 | 584.13 | 573.31 | 1.72% | 22,569 |
| May 18, 2026 | 566.00 | 581.25 | 567.00 | 574.26 | 563.63 | 2.10% | 10,886 |
| May 15, 2026 | 541.00 | 569.00 | 546.00 | 562.43 | 552.01 | 3.01% | 26,662 |
| May 14, 2026 | 546.00 | 546.00 | 546.00 | 546.00 | 535.89 | 0.39% | - |
| May 13, 2026 | 546.00 | 546.00 | 540.00 | 543.86 | 533.78 | 0.41% | 6,299 |
| May 12, 2026 | 532.75 | 547.50 | 530.50 | 541.61 | 531.58 | 1.98% | 6,164 |
| May 11, 2026 | 532.75 | 536.00 | 528.50 | 531.08 | 521.24 | 0.24% | 1,367 |
| May 8, 2026 | 557.75 | 534.00 | 523.00 | 529.81 | 520.00 | -2.30% | 17,205 |
| May 7, 2026 | 550.75 | 549.50 | 534.00 | 542.27 | 532.23 | -0.62% | 31,858 |
| May 6, 2026 | 548.50 | 551.00 | 542.00 | 545.67 | 535.56 | -1.05% | 18,590 |
| May 5, 2026 | 561.00 | 561.50 | 541.00 | 551.45 | 541.24 | -2.62% | 10,858 |
| May 4, 2026 | 564.50 | 570.00 | 562.00 | 566.32 | 555.83 | 1.81% | 5,787 |
| Apr 30, 2026 | 532.25 | 559.00 | 543.18 | 556.25 | 545.95 | 1.62% | 15,237 |
| Apr 29, 2026 | 548.00 | 555.50 | 545.50 | 547.37 | 537.23 | -0.65% | 27,601 |
| Apr 28, 2026 | 541.00 | 555.00 | 542.50 | 550.98 | 540.77 | 2.43% | 3,302 |
| Apr 27, 2026 | 538.25 | 552.00 | 533.50 | 537.91 | 527.95 | 0.41% | 20,262 |
| Apr 24, 2026 | 543.00 | 539.92 | 531.00 | 535.69 | 525.77 | -1.03% | 6,427 |
| Apr 23, 2026 | 538.75 | 543.50 | 537.00 | 541.30 | 531.27 | 0.20% | 7,649 |
| Apr 22, 2026 | 546.00 | 544.50 | 537.50 | 540.20 | 530.20 | -2.31% | 7,972 |
| Apr 21, 2026 | 562.00 | 561.00 | 543.50 | 552.99 | 542.75 | -1.86% | 4,078 |
| Apr 20, 2026 | 560.50 | 567.25 | 560.00 | 563.45 | 553.01 | 0.46% | 8,857 |
| Apr 17, 2026 | 558.75 | 565.00 | 555.00 | 560.89 | 550.50 | 1.26% | 9,148 |
| Apr 16, 2026 | 543.50 | 558.50 | 544.00 | 553.90 | 543.64 | 2.29% | 9,158 |