SalMar ASA (OSL:SALM)
Norway · Delayed Price · Currency is NOK 533.00
-11.00 (-2.02%)
Jun 25, 2026, 10:36 AM CET
SalMar ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 540.00 | 550.00 | 538.00 | 548.50 | 538.36 | 1.95% | 162,981 |
| Jun 12, 2026 | 525.50 | 542.00 | 525.50 | 538.00 | 528.06 | 2.57% | 159,392 |
| Jun 11, 2026 | 525.00 | 530.00 | 522.00 | 524.50 | 514.80 | 0.10% | 176,708 |
| Jun 10, 2026 | 518.00 | 527.00 | 518.00 | 524.00 | 514.31 | 0.48% | 119,729 |
| Jun 9, 2026 | 515.50 | 522.00 | 514.50 | 521.50 | 511.86 | 1.16% | 155,213 |
| Jun 8, 2026 | 534.00 | 536.00 | 510.00 | 515.50 | 505.97 | -3.46% | 313,134 |
| Jun 5, 2026 | 551.00 | 552.00 | 534.00 | 534.00 | 524.13 | -3.61% | 263,993 |
| Jun 4, 2026 | 561.50 | 562.00 | 549.00 | 554.00 | 543.76 | -1.77% | 172,239 |
| Jun 3, 2026 | 560.50 | 564.00 | 558.00 | 564.00 | 553.57 | 0.53% | 152,458 |
| Jun 2, 2026 | 571.00 | 574.00 | 554.50 | 561.00 | 550.63 | -1.41% | 193,295 |
| Jun 1, 2026 | 574.00 | 576.00 | 566.00 | 569.00 | 558.48 | -0.96% | 152,908 |
| May 29, 2026 | 577.50 | 588.50 | 574.50 | 574.50 | 563.88 | -0.61% | 791,990 |
| May 28, 2026 | 585.50 | 588.00 | 573.00 | 578.00 | 567.32 | -1.20% | 239,223 |
| May 27, 2026 | 597.00 | 606.00 | 585.00 | 585.00 | 574.19 | -1.52% | 343,666 |
| May 26, 2026 | 587.00 | 601.00 | 584.50 | 594.00 | 583.02 | 1.80% | 256,779 |
| May 22, 2026 | 581.50 | 590.00 | 580.00 | 583.50 | 572.71 | 1.30% | 162,783 |
| May 21, 2026 | 578.00 | 586.50 | 574.00 | 576.00 | 565.35 | 0.26% | 173,874 |
| May 20, 2026 | 580.00 | 597.50 | 573.00 | 574.50 | 563.88 | -1.88% | 575,541 |
| May 19, 2026 | 580.00 | 588.00 | 576.50 | 585.50 | 574.68 | 1.04% | 186,959 |
| May 18, 2026 | 564.00 | 581.00 | 561.00 | 579.50 | 568.79 | 2.93% | 203,532 |
| May 15, 2026 | 546.00 | 571.00 | 546.00 | 563.00 | 552.59 | 3.11% | 318,486 |
| May 13, 2026 | 545.50 | 550.00 | 539.50 | 546.00 | 535.91 | 0.18% | 115,854 |
| May 12, 2026 | 531.50 | 547.00 | 530.00 | 545.00 | 534.93 | 2.35% | 149,667 |
| May 11, 2026 | 534.00 | 536.00 | 526.00 | 532.50 | 522.66 | 0.19% | 129,762 |
| May 8, 2026 | 537.50 | 537.50 | 522.50 | 531.50 | 521.68 | -1.48% | 215,915 |
| May 7, 2026 | 550.00 | 551.50 | 534.50 | 539.50 | 529.53 | -1.82% | 207,439 |
| May 6, 2026 | 547.50 | 552.00 | 541.00 | 549.50 | 539.34 | 1.01% | 157,530 |
| May 5, 2026 | 562.00 | 563.00 | 540.50 | 544.00 | 533.94 | -3.20% | 182,547 |
| May 4, 2026 | 562.00 | 571.50 | 560.50 | 562.00 | 551.61 | 0.54% | 136,254 |
| Apr 30, 2026 | 543.50 | 559.50 | 540.00 | 559.00 | 548.67 | 2.47% | 196,275 |
| Apr 29, 2026 | 548.50 | 555.50 | 545.00 | 545.50 | 535.42 | -1.36% | 154,431 |
| Apr 28, 2026 | 539.50 | 556.50 | 538.50 | 553.00 | 542.78 | 2.50% | 144,274 |
| Apr 27, 2026 | 537.00 | 553.00 | 533.00 | 539.50 | 529.53 | 0.47% | 113,791 |
| Apr 24, 2026 | 544.00 | 544.50 | 529.00 | 537.00 | 527.07 | -0.92% | 138,807 |
| Apr 23, 2026 | 538.00 | 544.50 | 535.00 | 542.00 | 531.98 | 0.56% | 101,231 |
| Apr 22, 2026 | 545.00 | 546.00 | 536.50 | 539.00 | 529.04 | -1.19% | 136,639 |
| Apr 21, 2026 | 563.00 | 568.00 | 542.00 | 545.50 | 535.42 | -2.85% | 203,328 |
| Apr 20, 2026 | 561.00 | 572.00 | 560.00 | 561.50 | 551.12 | -0.09% | 184,496 |
| Apr 17, 2026 | 556.00 | 566.00 | 547.00 | 562.00 | 551.61 | 1.17% | 242,229 |
| Apr 16, 2026 | 543.50 | 561.00 | 543.00 | 555.50 | 545.23 | 2.21% | 253,958 |
| Apr 15, 2026 | 546.00 | 546.00 | 539.00 | 543.50 | 533.45 | -0.28% | 195,273 |
| Apr 14, 2026 | 546.00 | 549.50 | 537.50 | 545.00 | 534.93 | 0.18% | 160,459 |
| Apr 13, 2026 | 553.50 | 555.00 | 544.00 | 544.00 | 533.94 | -1.81% | 183,846 |