SalMar ASA (OSL:SALM)
Norway · Delayed Price · Currency is NOK 530.00
+3.50 (0.66%)
Aug 24, 2026, 4:27 PM CET
SalMar ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 540.00 | 540.00 | 529.00 | 530.00 | 530.00 | 0.66% | 189,625 |
| Aug 21, 2026 | 509.50 | 528.00 | 509.50 | 526.50 | 526.50 | 3.34% | 201,800 |
| Aug 20, 2026 | 512.00 | 516.00 | 503.50 | 509.50 | 509.50 | -0.10% | 159,205 |
| Aug 19, 2026 | 506.00 | 515.00 | 501.50 | 510.00 | 510.00 | -0.10% | 149,807 |
| Aug 18, 2026 | 513.00 | 513.50 | 507.00 | 510.50 | 510.50 | -0.78% | 110,885 |
| Aug 17, 2026 | 517.50 | 517.50 | 510.50 | 514.50 | 514.50 | -0.58% | 107,482 |
| Aug 14, 2026 | 523.00 | 524.00 | 514.00 | 517.50 | 517.50 | -1.05% | 161,101 |
| Aug 13, 2026 | 525.50 | 527.50 | 511.50 | 523.00 | 523.00 | -2.88% | 308,603 |
| Aug 12, 2026 | 536.50 | 545.50 | 533.00 | 538.50 | 538.50 | 1.60% | 185,286 |
| Aug 11, 2026 | 528.00 | 533.50 | 527.00 | 530.00 | 530.00 | 1.53% | 121,590 |
| Aug 10, 2026 | 524.00 | 529.50 | 521.50 | 522.00 | 522.00 | -0.29% | 98,265 |
| Aug 7, 2026 | 510.50 | 526.50 | 509.00 | 523.50 | 523.50 | 2.75% | 185,085 |
| Aug 6, 2026 | 507.00 | 525.50 | 506.00 | 509.50 | 509.50 | 1.70% | 247,635 |
| Aug 5, 2026 | 511.00 | 512.00 | 498.60 | 501.00 | 501.00 | -2.05% | 159,922 |
| Aug 4, 2026 | 519.50 | 523.50 | 510.00 | 511.50 | 511.50 | -1.73% | 149,183 |
| Aug 3, 2026 | 519.00 | 526.50 | 512.00 | 520.50 | 520.50 | 0.97% | 133,671 |
| Jul 31, 2026 | 522.00 | 522.00 | 514.00 | 515.50 | 515.50 | -1.43% | 223,207 |
| Jul 30, 2026 | 516.00 | 524.00 | 516.00 | 523.00 | 523.00 | 0.67% | 104,906 |
| Jul 29, 2026 | 519.50 | 525.50 | 512.00 | 519.50 | 519.50 | -0.29% | 127,118 |
| Jul 28, 2026 | 515.00 | 525.50 | 515.00 | 521.00 | 521.00 | 0.97% | 156,983 |
| Jul 27, 2026 | 510.00 | 517.00 | 509.00 | 516.00 | 516.00 | 1.47% | 117,769 |
| Jul 24, 2026 | 497.00 | 516.00 | 496.80 | 508.50 | 508.50 | 1.50% | 136,125 |
| Jul 23, 2026 | 500.00 | 503.50 | 496.60 | 501.00 | 501.00 | 0.20% | 140,774 |
| Jul 22, 2026 | 489.80 | 505.50 | 488.00 | 500.00 | 500.00 | 1.50% | 166,498 |
| Jul 21, 2026 | 495.00 | 495.60 | 486.40 | 492.60 | 492.60 | -0.04% | 131,549 |
| Jul 20, 2026 | 490.00 | 497.40 | 485.60 | 492.80 | 492.80 | 0.41% | 142,671 |
| Jul 17, 2026 | 489.00 | 491.80 | 483.00 | 490.80 | 490.80 | -0.04% | 175,876 |
| Jul 16, 2026 | 482.00 | 493.40 | 481.00 | 491.00 | 491.00 | 0.61% | 161,908 |
| Jul 15, 2026 | 483.00 | 490.20 | 480.20 | 488.00 | 488.00 | 2.56% | 187,483 |
| Jul 14, 2026 | 464.00 | 477.00 | 459.00 | 475.80 | 475.80 | 2.02% | 127,608 |
| Jul 13, 2026 | 460.20 | 469.60 | 459.40 | 466.40 | 466.40 | 0.87% | 105,847 |
| Jul 10, 2026 | 458.60 | 466.20 | 455.60 | 462.40 | 462.40 | -0.13% | 151,756 |
| Jul 9, 2026 | 460.00 | 463.80 | 455.00 | 463.00 | 463.00 | 1.45% | 178,977 |
| Jul 8, 2026 | 469.80 | 473.00 | 456.40 | 456.40 | 456.40 | -1.93% | 165,928 |
| Jul 7, 2026 | 462.80 | 471.00 | 461.40 | 465.40 | 465.40 | 0.87% | 136,073 |
| Jul 6, 2026 | 468.80 | 472.40 | 460.00 | 461.40 | 461.40 | -1.24% | 166,744 |
| Jul 3, 2026 | 464.20 | 468.80 | 460.80 | 467.20 | 467.20 | 0.99% | 171,633 |
| Jul 2, 2026 | 452.00 | 465.80 | 451.60 | 462.60 | 462.60 | 2.25% | 249,060 |
| Jul 1, 2026 | 460.60 | 460.60 | 448.00 | 452.40 | 452.40 | -2.33% | 386,958 |
| Jun 30, 2026 | 492.00 | 492.80 | 455.00 | 463.20 | 463.20 | -6.80% | 907,844 |
| Jun 29, 2026 | 515.00 | 515.00 | 486.80 | 497.00 | 497.00 | -3.96% | 274,090 |
| Jun 26, 2026 | 527.00 | 527.50 | 514.00 | 517.50 | 517.50 | -2.63% | 133,615 |
| Jun 25, 2026 | 541.00 | 541.50 | 529.00 | 531.50 | 531.50 | -2.30% | 126,563 |
| Jun 24, 2026 | 535.00 | 544.00 | 530.00 | 544.00 | 544.00 | 1.59% | 174,021 |
| Jun 23, 2026 | 528.00 | 536.50 | 525.50 | 535.50 | 535.50 | 0.85% | 154,170 |
| Jun 22, 2026 | 540.00 | 544.00 | 532.00 | 541.00 | 531.00 | 0.19% | 169,929 |
| Jun 19, 2026 | 541.00 | 546.00 | 538.00 | 540.00 | 530.02 | - | 163,392 |
| Jun 18, 2026 | 539.00 | 544.50 | 534.00 | 540.00 | 530.02 | 0.19% | 118,230 |
| Jun 17, 2026 | 547.00 | 547.00 | 537.00 | 539.00 | 529.04 | -1.55% | 154,315 |
| Jun 16, 2026 | 550.00 | 552.00 | 542.50 | 547.50 | 537.38 | -0.18% | 112,935 |