SalMar ASA (LON:0FWY)
London · Delayed Price · Currency is GBP · Price in NOK 541.50
-0.11 (-0.02%)
At close: May 13, 2026
LON:0FWY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 546.00 | 546.00 | 540.00 | 541.50 | 541.50 | -0.02% | 6,243 |
| May 12, 2026 | 532.75 | 547.50 | 530.50 | 541.61 | 541.61 | 1.98% | 6,164 |
| May 11, 2026 | 532.75 | 536.00 | 528.50 | 531.08 | 531.08 | 0.24% | 1,367 |
| May 8, 2026 | 557.75 | 534.00 | 523.00 | 529.81 | 529.81 | -2.30% | 17,205 |
| May 7, 2026 | 550.75 | 549.50 | 534.00 | 542.27 | 542.27 | -0.62% | 31,858 |
| May 6, 2026 | 548.50 | 551.00 | 542.00 | 545.67 | 545.67 | -1.05% | 18,590 |
| May 5, 2026 | 561.00 | 561.50 | 541.00 | 551.45 | 551.45 | -2.62% | 10,858 |
| May 4, 2026 | 564.50 | 570.00 | 562.00 | 566.32 | 566.32 | 1.81% | 5,787 |
| Apr 30, 2026 | 532.25 | 559.00 | 543.18 | 556.25 | 556.25 | 1.62% | 15,237 |
| Apr 29, 2026 | 548.00 | 555.50 | 545.50 | 547.37 | 547.37 | -0.65% | 27,601 |
| Apr 28, 2026 | 541.00 | 555.00 | 542.50 | 550.98 | 550.98 | 2.43% | 3,302 |
| Apr 27, 2026 | 538.25 | 552.00 | 533.50 | 537.91 | 537.91 | 0.41% | 20,262 |
| Apr 24, 2026 | 543.00 | 539.92 | 531.00 | 535.69 | 535.69 | -1.03% | 6,427 |
| Apr 23, 2026 | 538.75 | 543.50 | 537.00 | 541.30 | 541.30 | 0.20% | 7,649 |
| Apr 22, 2026 | 546.00 | 544.50 | 537.50 | 540.20 | 540.20 | -2.31% | 7,972 |
| Apr 21, 2026 | 562.00 | 561.00 | 543.50 | 552.99 | 552.99 | -1.86% | 4,078 |
| Apr 20, 2026 | 560.50 | 567.25 | 560.00 | 563.45 | 563.45 | 0.46% | 8,857 |
| Apr 17, 2026 | 558.75 | 565.00 | 555.00 | 560.89 | 560.88 | 1.26% | 9,148 |
| Apr 16, 2026 | 543.50 | 558.50 | 544.00 | 553.90 | 553.90 | 2.29% | 9,158 |
| Apr 15, 2026 | 545.00 | 544.50 | 539.00 | 541.50 | 541.50 | -0.48% | 22,555 |
| Apr 14, 2026 | 547.50 | 548.50 | 538.50 | 544.12 | 544.11 | -0.33% | 29,337 |
| Apr 13, 2026 | 551.25 | 555.50 | 545.00 | 545.91 | 545.91 | -1.14% | 4,805 |
| Apr 10, 2026 | 576.75 | 583.00 | 549.00 | 552.21 | 552.21 | -4.78% | 114,009 |
| Apr 9, 2026 | 586.00 | 588.00 | 573.00 | 579.92 | 579.92 | 0.07% | 43,023 |
| Apr 8, 2026 | 578.25 | 586.00 | 576.50 | 579.50 | 579.50 | 0.40% | 8,422 |
| Apr 7, 2026 | 572.75 | 580.50 | 567.50 | 577.21 | 577.21 | 1.13% | 9,209 |
| Apr 2, 2026 | 570.75 | 570.75 | 570.75 | 570.75 | 570.75 | -1.17% | - |
| Apr 1, 2026 | 573.25 | 579.50 | 573.00 | 577.50 | 577.50 | 1.56% | 3,390 |
| Mar 31, 2026 | 563.00 | 572.50 | 561.50 | 568.65 | 568.65 | 2.97% | 7,574 |
| Mar 30, 2026 | 540.00 | 561.00 | 548.50 | 552.25 | 552.25 | 1.01% | 3,410 |
| Mar 27, 2026 | 558.75 | 551.50 | 546.00 | 546.72 | 546.72 | -1.14% | 13,411 |
| Mar 26, 2026 | 547.50 | 560.75 | 545.00 | 553.00 | 553.00 | 2.34% | 4,919 |
| Mar 25, 2026 | 533.75 | 551.00 | 539.50 | 540.38 | 540.38 | -0.85% | 15,123 |
| Mar 24, 2026 | 538.25 | 545.00 | 537.00 | 545.00 | 545.00 | -0.03% | 12,035 |
| Mar 23, 2026 | 539.25 | 552.25 | 536.50 | 545.14 | 545.14 | -2.60% | 20,508 |
| Mar 20, 2026 | 565.50 | 575.25 | 555.00 | 559.70 | 559.70 | -1.63% | 34,967 |
| Mar 19, 2026 | 581.00 | 582.00 | 560.00 | 569.00 | 569.00 | -4.77% | 24,415 |
| Mar 18, 2026 | 596.75 | 598.50 | 588.50 | 597.50 | 597.50 | 0.47% | 5,691 |
| Mar 17, 2026 | 594.25 | 599.50 | 590.50 | 594.73 | 594.73 | -0.46% | 19,831 |
| Mar 16, 2026 | 580.00 | 604.50 | 581.50 | 597.50 | 597.50 | 2.23% | 59,563 |
| Mar 13, 2026 | 582.50 | 587.00 | 581.50 | 584.46 | 584.46 | 1.34% | 18,340 |
| Mar 12, 2026 | 565.50 | 584.75 | 564.00 | 576.75 | 576.75 | 2.01% | 14,636 |
| Mar 11, 2026 | 556.25 | 569.00 | 555.50 | 565.37 | 565.37 | 1.14% | 6,461 |
| Mar 10, 2026 | 560.00 | 561.00 | 555.50 | 559.00 | 559.00 | 1.38% | 4,418 |
| Mar 9, 2026 | 561.00 | 557.50 | 550.50 | 551.41 | 551.41 | -2.43% | 37,665 |
| Mar 6, 2026 | 564.00 | 570.00 | 558.50 | 565.13 | 565.13 | -0.10% | 21,486 |
| Mar 5, 2026 | 560.00 | 572.50 | 560.50 | 565.68 | 565.68 | 2.15% | 24,985 |
| Mar 4, 2026 | 540.50 | 564.00 | 542.00 | 553.75 | 553.75 | 0.44% | 29,095 |
| Mar 3, 2026 | 549.50 | 557.50 | 544.00 | 551.32 | 551.32 | -0.58% | 45,296 |
| Mar 2, 2026 | 563.50 | 565.00 | 551.50 | 554.54 | 554.54 | -2.42% | 40,832 |