SalMar ASA (OSL:SALM)
Norway · Delayed Price · Currency is NOK 607.50
-10.50 (-1.70%)
At close: Dec 23, 2025
SalMar ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 615.00 | 619.00 | 606.50 | 607.50 | 607.50 | -1.70% | 155,243 |
| Dec 22, 2025 | 622.50 | 627.00 | 616.00 | 618.00 | 618.00 | -0.64% | 151,588 |
| Dec 19, 2025 | 606.50 | 626.00 | 606.50 | 622.00 | 622.00 | 2.22% | 351,841 |
| Dec 18, 2025 | 617.00 | 617.00 | 606.00 | 608.50 | 608.50 | -1.06% | 222,501 |
| Dec 17, 2025 | 612.00 | 623.50 | 611.50 | 615.00 | 615.00 | 1.32% | 526,918 |
| Dec 16, 2025 | 606.50 | 612.00 | 604.00 | 607.00 | 607.00 | -0.16% | 268,569 |
| Dec 15, 2025 | 598.50 | 612.00 | 596.00 | 608.00 | 608.00 | 0.66% | 237,017 |
| Dec 12, 2025 | 604.00 | 606.00 | 601.00 | 604.00 | 604.00 | - | 238,052 |
| Dec 11, 2025 | 607.00 | 608.00 | 601.00 | 604.00 | 604.00 | -0.49% | 277,167 |
| Dec 10, 2025 | 607.00 | 608.50 | 602.00 | 607.00 | 607.00 | 0.25% | 167,130 |
| Dec 9, 2025 | 609.50 | 611.50 | 602.50 | 605.50 | 605.50 | -1.06% | 190,564 |
| Dec 8, 2025 | 608.00 | 612.00 | 600.50 | 612.00 | 612.00 | 1.16% | 169,686 |
| Dec 5, 2025 | 609.00 | 609.00 | 602.50 | 605.00 | 605.00 | -0.49% | 103,285 |
| Dec 4, 2025 | 603.00 | 610.00 | 598.00 | 608.00 | 608.00 | 0.75% | 722,242 |
| Dec 3, 2025 | 589.50 | 605.00 | 585.50 | 603.50 | 603.50 | 2.72% | 772,433 |
| Dec 2, 2025 | 585.00 | 591.00 | 580.50 | 587.50 | 587.50 | 0.43% | 182,684 |
| Dec 1, 2025 | 588.00 | 588.00 | 576.50 | 585.00 | 585.00 | -1.02% | 148,844 |
| Nov 28, 2025 | 591.00 | 598.00 | 588.50 | 591.00 | 591.00 | -0.25% | 211,157 |
| Nov 27, 2025 | 586.00 | 592.50 | 583.50 | 592.50 | 592.50 | 1.20% | 136,226 |
| Nov 26, 2025 | 576.50 | 585.50 | 576.00 | 585.50 | 585.50 | 1.65% | 155,324 |
| Nov 25, 2025 | 563.50 | 576.00 | 563.50 | 576.00 | 576.00 | 2.22% | 125,868 |
| Nov 24, 2025 | 569.00 | 572.50 | 563.50 | 563.50 | 563.50 | -0.88% | 412,829 |
| Nov 21, 2025 | 568.00 | 569.00 | 561.00 | 568.50 | 568.50 | -0.52% | 246,052 |
| Nov 20, 2025 | 572.00 | 573.50 | 564.00 | 571.50 | 571.50 | 0.35% | 145,931 |
| Nov 19, 2025 | 565.00 | 576.50 | 564.50 | 569.50 | 569.50 | 1.15% | 154,033 |
| Nov 18, 2025 | 569.50 | 569.50 | 559.50 | 563.00 | 563.00 | -1.49% | 158,897 |
| Nov 17, 2025 | 571.00 | 576.50 | 570.50 | 571.50 | 571.50 | - | 147,519 |
| Nov 14, 2025 | 575.00 | 578.00 | 566.50 | 571.50 | 571.50 | -1.30% | 152,346 |
| Nov 13, 2025 | 583.00 | 584.00 | 572.00 | 579.00 | 579.00 | -0.86% | 168,710 |
| Nov 12, 2025 | 579.00 | 584.00 | 574.00 | 584.00 | 584.00 | 0.34% | 157,376 |
| Nov 11, 2025 | 590.00 | 591.00 | 579.50 | 582.00 | 582.00 | -1.10% | 159,045 |
| Nov 10, 2025 | 580.00 | 589.00 | 574.00 | 588.50 | 588.50 | 2.53% | 212,894 |
| Nov 7, 2025 | 575.50 | 582.00 | 569.50 | 574.00 | 574.00 | 0.97% | 200,069 |
| Nov 6, 2025 | 575.00 | 580.00 | 565.00 | 568.50 | 568.50 | -0.70% | 262,014 |
| Nov 5, 2025 | 565.00 | 578.00 | 565.00 | 572.50 | 572.50 | 1.24% | 216,484 |
| Nov 4, 2025 | 556.50 | 570.50 | 553.50 | 565.50 | 565.50 | 1.25% | 186,294 |
| Nov 3, 2025 | 567.50 | 569.00 | 555.50 | 558.50 | 558.50 | -1.93% | 226,971 |
| Oct 31, 2025 | 576.50 | 577.00 | 567.50 | 569.50 | 569.50 | -0.96% | 208,733 |
| Oct 30, 2025 | 577.00 | 581.50 | 568.50 | 575.00 | 575.00 | -2.62% | 227,261 |
| Oct 29, 2025 | 587.00 | 594.00 | 585.50 | 590.50 | 590.50 | 0.34% | 77,401 |
| Oct 28, 2025 | 595.50 | 595.50 | 582.00 | 588.50 | 588.50 | -1.01% | 190,927 |
| Oct 27, 2025 | 598.50 | 599.50 | 592.00 | 594.50 | 594.50 | -0.75% | 107,471 |
| Oct 24, 2025 | 606.00 | 606.50 | 594.00 | 599.00 | 599.00 | -0.99% | 168,225 |
| Oct 23, 2025 | 603.00 | 606.50 | 599.00 | 605.00 | 605.00 | 0.41% | 198,183 |
| Oct 22, 2025 | 610.00 | 610.50 | 602.50 | 602.50 | 602.50 | -1.23% | 215,343 |
| Oct 21, 2025 | 620.00 | 624.00 | 609.50 | 610.00 | 610.00 | -1.93% | 205,812 |
| Oct 20, 2025 | 615.00 | 622.00 | 611.00 | 622.00 | 622.00 | 0.97% | 282,385 |
| Oct 17, 2025 | 606.00 | 617.00 | 596.00 | 616.00 | 616.00 | 0.82% | 330,098 |
| Oct 16, 2025 | 598.00 | 611.00 | 596.00 | 611.00 | 611.00 | 1.92% | 368,422 |
| Oct 15, 2025 | 583.50 | 599.50 | 578.50 | 599.50 | 599.50 | 2.74% | 354,914 |