SalMar ASA (LON:0FWY)
London · Delayed Price · Currency is GBP · Price in NOK 573.20
-5.80 (-1.00%)
At close: Aug 27, 2026
LON:0FWY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 495.70 | 492.80 | 483.30 | 490.60 | 490.60 | 1.17% | 39,170 |
| Jul 15, 2026 | 482.80 | 488.40 | 480.80 | 484.95 | 484.95 | 2.01% | 11,340 |
| Jul 14, 2026 | 469.70 | 475.70 | 460.20 | 475.40 | 475.40 | 1.58% | 202,103 |
| Jul 13, 2026 | 465.00 | 469.30 | 459.80 | 468.00 | 468.00 | 2.16% | 6,359 |
| Jul 10, 2026 | 469.90 | 464.00 | 456.80 | 458.10 | 458.10 | -0.76% | 2,702 |
| Jul 9, 2026 | 458.60 | 463.40 | 455.00 | 461.60 | 461.60 | 1.05% | 5,284 |
| Jul 8, 2026 | 468.90 | 472.00 | 456.40 | 456.80 | 456.80 | -2.41% | 68,806 |
| Jul 7, 2026 | 465.00 | 470.60 | 462.00 | 468.10 | 468.10 | 0.64% | 9,593 |
| Jul 6, 2026 | 468.10 | 469.60 | 461.20 | 465.14 | 465.14 | -0.13% | 14,890 |
| Jul 3, 2026 | 464.40 | 468.80 | 462.20 | 465.73 | 465.73 | 0.69% | 14,707 |
| Jul 2, 2026 | 451.60 | 465.20 | 452.40 | 462.52 | 462.52 | 1.97% | 30,458 |
| Jul 1, 2026 | 461.30 | 459.40 | 448.60 | 453.57 | 453.57 | -1.68% | 44,097 |
| Jun 30, 2026 | 500.05 | 491.00 | 455.00 | 461.34 | 461.34 | -7.05% | 54,696 |
| Jun 29, 2026 | 514.75 | 514.00 | 488.40 | 496.31 | 496.31 | -4.19% | 25,072 |
| 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 |