SalMar ASA (OSL:SALM)
Norway · Delayed Price · Currency is NOK 553.00
-11.00 (-1.95%)
Jun 4, 2026, 1:29 PM CET
SalMar ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 560.50 | 564.00 | 558.00 | 564.00 | 564.00 | 0.53% | 152,458 |
| Jun 2, 2026 | 571.00 | 574.00 | 554.50 | 561.00 | 561.00 | -1.41% | 193,295 |
| Jun 1, 2026 | 574.00 | 576.00 | 566.00 | 569.00 | 569.00 | -0.96% | 152,908 |
| May 29, 2026 | 577.50 | 588.50 | 574.50 | 574.50 | 574.50 | -0.61% | 791,990 |
| May 28, 2026 | 585.50 | 588.00 | 573.00 | 578.00 | 578.00 | -1.20% | 239,223 |
| May 27, 2026 | 597.00 | 606.00 | 585.00 | 585.00 | 585.00 | -1.52% | 343,666 |
| May 26, 2026 | 587.00 | 601.00 | 584.50 | 594.00 | 594.00 | 1.80% | 256,779 |
| May 22, 2026 | 581.50 | 590.00 | 580.00 | 583.50 | 583.50 | 1.30% | 162,783 |
| May 21, 2026 | 578.00 | 586.50 | 574.00 | 576.00 | 576.00 | 0.26% | 173,874 |
| May 20, 2026 | 580.00 | 597.50 | 573.00 | 574.50 | 574.50 | -1.88% | 575,541 |
| May 19, 2026 | 580.00 | 588.00 | 576.50 | 585.50 | 585.50 | 1.04% | 186,959 |
| May 18, 2026 | 564.00 | 581.00 | 561.00 | 579.50 | 579.50 | 2.93% | 203,532 |
| May 15, 2026 | 546.00 | 571.00 | 546.00 | 563.00 | 563.00 | 3.11% | 318,486 |
| May 13, 2026 | 545.50 | 550.00 | 539.50 | 546.00 | 546.00 | 0.18% | 115,854 |
| May 12, 2026 | 531.50 | 547.00 | 530.00 | 545.00 | 545.00 | 2.35% | 149,667 |
| May 11, 2026 | 534.00 | 536.00 | 526.00 | 532.50 | 532.50 | 0.19% | 129,762 |
| May 8, 2026 | 537.50 | 537.50 | 522.50 | 531.50 | 531.50 | -1.48% | 215,915 |
| May 7, 2026 | 550.00 | 551.50 | 534.50 | 539.50 | 539.50 | -1.82% | 207,439 |
| May 6, 2026 | 547.50 | 552.00 | 541.00 | 549.50 | 549.50 | 1.01% | 157,530 |
| May 5, 2026 | 562.00 | 563.00 | 540.50 | 544.00 | 544.00 | -3.20% | 182,547 |
| May 4, 2026 | 562.00 | 571.50 | 560.50 | 562.00 | 562.00 | 0.54% | 136,254 |
| Apr 30, 2026 | 543.50 | 559.50 | 540.00 | 559.00 | 559.00 | 2.47% | 196,275 |
| Apr 29, 2026 | 548.50 | 555.50 | 545.00 | 545.50 | 545.50 | -1.36% | 154,431 |
| Apr 28, 2026 | 539.50 | 556.50 | 538.50 | 553.00 | 553.00 | 2.50% | 144,274 |
| Apr 27, 2026 | 537.00 | 553.00 | 533.00 | 539.50 | 539.50 | 0.47% | 113,791 |
| Apr 24, 2026 | 544.00 | 544.50 | 529.00 | 537.00 | 537.00 | -0.92% | 138,807 |
| Apr 23, 2026 | 538.00 | 544.50 | 535.00 | 542.00 | 542.00 | 0.56% | 101,231 |
| Apr 22, 2026 | 545.00 | 546.00 | 536.50 | 539.00 | 539.00 | -1.19% | 136,639 |
| Apr 21, 2026 | 563.00 | 568.00 | 542.00 | 545.50 | 545.50 | -2.85% | 203,328 |
| Apr 20, 2026 | 561.00 | 572.00 | 560.00 | 561.50 | 561.50 | -0.09% | 184,496 |
| Apr 17, 2026 | 556.00 | 566.00 | 547.00 | 562.00 | 562.00 | 1.17% | 242,229 |
| Apr 16, 2026 | 543.50 | 561.00 | 543.00 | 555.50 | 555.50 | 2.21% | 253,958 |
| Apr 15, 2026 | 546.00 | 546.00 | 539.00 | 543.50 | 543.50 | -0.28% | 195,273 |
| Apr 14, 2026 | 546.00 | 549.50 | 537.50 | 545.00 | 545.00 | 0.18% | 160,459 |
| Apr 13, 2026 | 553.50 | 555.00 | 544.00 | 544.00 | 544.00 | -1.81% | 183,846 |
| Apr 10, 2026 | 576.50 | 584.00 | 549.50 | 554.00 | 554.00 | -3.57% | 284,588 |
| Apr 9, 2026 | 589.00 | 589.00 | 571.00 | 574.50 | 574.50 | -0.86% | 268,793 |
| Apr 8, 2026 | 578.00 | 588.00 | 576.00 | 579.50 | 579.50 | 2.11% | 177,386 |
| Apr 7, 2026 | 572.00 | 581.50 | 567.50 | 567.50 | 567.50 | -1.82% | 179,534 |
| Apr 1, 2026 | 574.00 | 581.00 | 572.50 | 578.00 | 578.00 | 2.30% | 105,449 |
| Mar 31, 2026 | 562.00 | 573.50 | 560.00 | 565.00 | 565.00 | 1.16% | 354,177 |
| Mar 30, 2026 | 548.00 | 561.00 | 545.50 | 558.50 | 558.50 | 1.64% | 174,391 |
| Mar 27, 2026 | 560.00 | 560.00 | 544.50 | 549.50 | 549.50 | -1.96% | 161,815 |
| Mar 26, 2026 | 546.00 | 561.50 | 544.00 | 560.50 | 560.50 | 2.75% | 188,391 |
| Mar 25, 2026 | 545.00 | 551.50 | 539.00 | 545.50 | 545.50 | 1.30% | 216,843 |
| Mar 24, 2026 | 540.00 | 545.00 | 534.50 | 538.50 | 538.50 | -1.19% | 146,999 |
| Mar 23, 2026 | 542.00 | 556.50 | 535.50 | 545.00 | 545.00 | -1.80% | 273,167 |
| Mar 20, 2026 | 565.00 | 575.50 | 555.00 | 555.00 | 555.00 | -0.89% | 447,734 |
| Mar 19, 2026 | 582.00 | 582.00 | 559.50 | 560.00 | 560.00 | -4.84% | 312,968 |
| Mar 18, 2026 | 595.50 | 598.50 | 588.50 | 588.50 | 588.50 | -1.18% | 259,264 |