SalMar ASA (OSL:SALM)
Norway · Delayed Price · Currency is NOK 496.60
-0.60 (-0.12%)
Aug 22, 2025, 4:28 PM CET
SalMar ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 498.80 | 501.00 | 489.80 | 496.60 | 496.60 | -0.12% | 327,551 |
| Aug 21, 2025 | 485.00 | 501.50 | 482.80 | 497.20 | 497.20 | 5.16% | 621,445 |
| Aug 20, 2025 | 470.00 | 474.80 | 460.80 | 472.80 | 472.80 | 0.72% | 245,729 |
| Aug 19, 2025 | 457.20 | 475.60 | 454.40 | 469.40 | 469.40 | 2.62% | 242,532 |
| Aug 18, 2025 | 457.40 | 463.80 | 453.40 | 457.40 | 457.40 | -0.57% | 205,392 |
| Aug 15, 2025 | 452.00 | 460.00 | 451.20 | 460.00 | 460.00 | 2.22% | 302,303 |
| Aug 14, 2025 | 454.00 | 458.20 | 450.00 | 450.00 | 450.00 | -0.71% | 205,993 |
| Aug 13, 2025 | 466.20 | 469.60 | 449.60 | 453.20 | 453.20 | -3.04% | 397,132 |
| Aug 12, 2025 | 461.00 | 473.40 | 461.00 | 467.40 | 467.40 | 1.70% | 278,867 |
| Aug 11, 2025 | 468.00 | 471.00 | 458.20 | 459.60 | 459.60 | -1.42% | 187,205 |
| Aug 8, 2025 | 452.20 | 472.00 | 452.20 | 466.20 | 466.20 | 3.00% | 496,853 |
| Aug 7, 2025 | 435.00 | 453.00 | 431.20 | 452.60 | 452.60 | 4.05% | 488,918 |
| Aug 6, 2025 | 427.40 | 437.00 | 424.20 | 435.00 | 435.00 | 1.59% | 311,617 |
| Aug 5, 2025 | 423.80 | 429.20 | 420.60 | 428.20 | 428.20 | 1.23% | 212,302 |
| Aug 4, 2025 | 422.00 | 430.80 | 420.40 | 423.00 | 423.00 | 0.62% | 218,621 |
| Aug 1, 2025 | 418.80 | 423.40 | 414.40 | 420.40 | 420.40 | 0.10% | 195,305 |
| Jul 31, 2025 | 413.80 | 421.40 | 411.80 | 420.00 | 420.00 | 1.11% | 232,785 |
| Jul 30, 2025 | 417.00 | 423.20 | 414.40 | 415.40 | 415.40 | -0.67% | 200,575 |
| Jul 29, 2025 | 430.40 | 430.40 | 416.40 | 418.20 | 418.20 | -2.92% | 300,073 |
| Jul 28, 2025 | 433.60 | 438.40 | 430.00 | 430.80 | 430.80 | -0.05% | 269,849 |
| Jul 25, 2025 | 441.00 | 442.00 | 430.80 | 431.00 | 431.00 | -2.31% | 224,542 |
| Jul 24, 2025 | 432.00 | 444.20 | 430.20 | 441.20 | 441.20 | 2.22% | 316,570 |
| Jul 23, 2025 | 429.60 | 434.20 | 427.60 | 431.60 | 431.60 | 1.22% | 228,939 |
| Jul 22, 2025 | 417.40 | 427.80 | 417.20 | 426.40 | 426.40 | 1.81% | 206,154 |
| Jul 21, 2025 | 412.80 | 419.40 | 409.00 | 418.80 | 418.80 | 1.55% | 237,991 |
| Jul 18, 2025 | 412.00 | 413.60 | 407.20 | 412.40 | 412.40 | 0.15% | 317,265 |
| Jul 17, 2025 | 413.40 | 416.00 | 410.00 | 411.80 | 411.80 | -0.05% | 317,742 |
| Jul 16, 2025 | 425.00 | 425.80 | 411.20 | 412.00 | 412.00 | -3.74% | 472,107 |
| Jul 15, 2025 | 421.20 | 435.60 | 420.00 | 428.00 | 428.00 | 2.93% | 432,330 |
| Jul 14, 2025 | 411.40 | 419.20 | 408.60 | 415.80 | 415.80 | 1.02% | 270,629 |
| Jul 11, 2025 | 417.40 | 419.20 | 410.00 | 411.60 | 411.60 | -1.53% | 383,214 |
| Jul 10, 2025 | 423.00 | 424.20 | 416.60 | 418.00 | 418.00 | -1.60% | 332,616 |
| Jul 9, 2025 | 429.40 | 430.40 | 424.80 | 424.80 | 424.80 | -0.75% | 176,205 |
| Jul 8, 2025 | 429.80 | 430.00 | 424.20 | 428.00 | 428.00 | -0.19% | 270,207 |
| Jul 7, 2025 | 443.00 | 444.80 | 428.80 | 428.80 | 428.80 | -2.32% | 368,880 |
| Jul 4, 2025 | 443.80 | 445.00 | 438.40 | 439.00 | 439.00 | -1.17% | 168,116 |
| Jul 3, 2025 | 452.40 | 454.00 | 444.20 | 444.20 | 444.20 | -0.72% | 198,047 |
| Jul 2, 2025 | 434.00 | 454.40 | 433.80 | 447.40 | 447.40 | 3.47% | 393,448 |
| Jul 1, 2025 | 438.80 | 439.40 | 431.60 | 432.40 | 432.40 | -1.01% | 203,367 |
| Jun 30, 2025 | 436.20 | 442.20 | 434.20 | 436.80 | 436.80 | 0.46% | 360,147 |
| Jun 27, 2025 | 431.60 | 441.20 | 431.60 | 434.80 | 434.80 | 1.12% | 240,218 |
| Jun 26, 2025 | 430.80 | 432.40 | 429.00 | 430.00 | 430.00 | -0.37% | 203,308 |
| Jun 25, 2025 | 437.00 | 438.20 | 427.00 | 431.60 | 431.60 | -1.05% | 255,013 |
| Jun 24, 2025 | 440.00 | 442.60 | 434.80 | 436.20 | 436.20 | 0.14% | 203,118 |
| Jun 23, 2025 | 435.00 | 436.80 | 427.20 | 435.60 | 435.60 | -0.14% | 309,710 |
| Jun 20, 2025 | 435.00 | 443.00 | 431.00 | 436.20 | 436.20 | 0.18% | 512,523 |
| Jun 19, 2025 | 426.20 | 435.80 | 425.80 | 435.40 | 435.40 | -2.86% | 339,487 |
| Jun 18, 2025 | 453.80 | 454.80 | 439.20 | 448.20 | 426.20 | -0.75% | 511,226 |
| Jun 17, 2025 | 460.00 | 460.00 | 451.60 | 451.60 | 429.43 | -2.17% | 328,608 |
| Jun 16, 2025 | 454.20 | 461.60 | 450.80 | 461.60 | 438.94 | 1.58% | 240,360 |