SalMar ASA (OSL:SALM)
Norway · Delayed Price · Currency is NOK 511.50
-9.00 (-1.73%)
Aug 4, 2026, 4:28 PM CET
SalMar ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |