Salmon Evolution ASA (OSL:SALME)
Norway · Delayed Price · Currency is NOK 5.22
+0.06 (1.16%)
Sep 8, 2025, 4:25 PM CET
Salmon Evolution ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 5.22 | 5.25 | 5.17 | 5.22 | 5.22 | 1.16% | 436,321 |
| Sep 5, 2025 | 5.12 | 5.20 | 5.10 | 5.16 | 5.16 | 1.18% | 518,593 |
| Sep 4, 2025 | 5.12 | 5.19 | 5.09 | 5.10 | 5.10 | - | 425,841 |
| Sep 3, 2025 | 5.13 | 5.19 | 5.07 | 5.10 | 5.10 | -0.58% | 565,861 |
| Sep 2, 2025 | 5.21 | 5.24 | 5.13 | 5.13 | 5.13 | -1.35% | 785,311 |
| Sep 1, 2025 | 5.30 | 5.32 | 5.17 | 5.20 | 5.20 | -1.52% | 780,137 |
| Aug 29, 2025 | 5.25 | 5.30 | 5.19 | 5.28 | 5.28 | 1.15% | 865,038 |
| Aug 28, 2025 | 5.23 | 5.23 | 5.10 | 5.22 | 5.22 | 1.95% | 654,361 |
| Aug 27, 2025 | 5.24 | 5.24 | 5.11 | 5.12 | 5.12 | -0.39% | 918,780 |
| Aug 26, 2025 | 5.21 | 5.22 | 5.14 | 5.14 | 5.14 | -1.34% | 492,961 |
| Aug 25, 2025 | 5.40 | 5.40 | 5.18 | 5.21 | 5.21 | -2.07% | 1,082,464 |
| Aug 22, 2025 | 5.44 | 5.44 | 5.28 | 5.32 | 5.32 | 0.57% | 1,016,484 |
| Aug 21, 2025 | 5.21 | 5.32 | 5.20 | 5.29 | 5.29 | 3.12% | 1,824,020 |
| Aug 20, 2025 | 5.11 | 5.19 | 5.07 | 5.13 | 5.13 | 1.58% | 1,346,860 |
| Aug 19, 2025 | 5.08 | 5.18 | 4.81 | 5.05 | 5.05 | -1.94% | 8,655,867 |
| Aug 18, 2025 | 5.22 | 5.25 | 5.13 | 5.15 | 5.15 | -0.58% | 1,063,021 |
| Aug 15, 2025 | 5.20 | 5.26 | 5.17 | 5.18 | 5.18 | -0.19% | 848,440 |
| Aug 14, 2025 | 5.22 | 5.27 | 5.18 | 5.19 | 5.19 | -0.57% | 679,952 |
| Aug 13, 2025 | 5.50 | 5.50 | 5.20 | 5.22 | 5.22 | -1.32% | 1,101,016 |
| Aug 12, 2025 | 5.30 | 5.41 | 5.18 | 5.29 | 5.29 | 2.92% | 1,821,654 |
| Aug 11, 2025 | 5.43 | 5.45 | 5.13 | 5.14 | 5.14 | -5.17% | 3,266,553 |
| Aug 8, 2025 | 5.43 | 5.50 | 5.42 | 5.42 | 5.42 | -0.18% | 1,219,627 |
| Aug 7, 2025 | 5.46 | 5.52 | 5.42 | 5.43 | 5.43 | -0.37% | 1,803,522 |
| Aug 6, 2025 | 5.54 | 5.56 | 5.45 | 5.45 | 5.45 | -1.80% | 1,608,206 |
| Aug 5, 2025 | 5.56 | 5.65 | 5.50 | 5.55 | 5.55 | -0.36% | 1,689,677 |
| Aug 4, 2025 | 5.65 | 5.65 | 5.55 | 5.57 | 5.57 | - | 1,522,730 |
| Aug 1, 2025 | 5.83 | 5.83 | 5.57 | 5.57 | 5.57 | -4.13% | 2,726,584 |
| Jul 31, 2025 | 5.76 | 5.86 | 5.76 | 5.81 | 5.81 | 0.52% | 760,928 |
| Jul 30, 2025 | 5.90 | 5.94 | 5.78 | 5.78 | 5.78 | -2.03% | 1,007,224 |
| Jul 29, 2025 | 6.07 | 6.07 | 5.90 | 5.90 | 5.90 | -1.99% | 1,248,899 |
| Jul 28, 2025 | 6.02 | 6.08 | 6.01 | 6.02 | 6.02 | 0.17% | 331,044 |
| Jul 25, 2025 | 6.08 | 6.12 | 6.00 | 6.01 | 6.01 | -1.31% | 1,021,072 |
| Jul 24, 2025 | 6.06 | 6.15 | 6.06 | 6.09 | 6.09 | -0.33% | 389,584 |
| Jul 23, 2025 | 6.10 | 6.14 | 6.08 | 6.11 | 6.11 | 0.66% | 288,024 |
| Jul 22, 2025 | 6.10 | 6.13 | 6.07 | 6.07 | 6.07 | -0.82% | 281,456 |
| Jul 21, 2025 | 6.16 | 6.19 | 6.12 | 6.12 | 6.12 | -0.33% | 248,599 |
| Jul 18, 2025 | 6.15 | 6.21 | 6.12 | 6.14 | 6.14 | -0.49% | 229,036 |
| Jul 17, 2025 | 6.20 | 6.22 | 6.15 | 6.17 | 6.17 | 0.33% | 294,697 |
| Jul 16, 2025 | 6.18 | 6.19 | 6.13 | 6.15 | 6.15 | -0.81% | 305,303 |
| Jul 15, 2025 | 6.19 | 6.26 | 6.19 | 6.20 | 6.20 | -0.16% | 366,975 |
| Jul 14, 2025 | 6.19 | 6.21 | 6.14 | 6.21 | 6.21 | 0.32% | 246,305 |
| Jul 11, 2025 | 6.20 | 6.24 | 6.17 | 6.19 | 6.19 | -0.16% | 289,745 |
| Jul 10, 2025 | 6.28 | 6.28 | 6.20 | 6.20 | 6.20 | - | 164,498 |
| Jul 9, 2025 | 6.26 | 6.28 | 6.20 | 6.20 | 6.20 | -0.80% | 466,921 |
| Jul 8, 2025 | 6.25 | 6.26 | 6.19 | 6.25 | 6.25 | - | 550,669 |
| Jul 7, 2025 | 6.15 | 6.29 | 6.14 | 6.25 | 6.25 | 1.30% | 496,409 |
| Jul 4, 2025 | 6.13 | 6.19 | 6.12 | 6.17 | 6.17 | 0.65% | 248,069 |
| Jul 3, 2025 | 6.17 | 6.18 | 6.13 | 6.13 | 6.13 | -1.13% | 297,140 |
| Jul 2, 2025 | 6.24 | 6.24 | 6.12 | 6.20 | 6.20 | 0.81% | 355,332 |
| Jul 1, 2025 | 6.15 | 6.25 | 6.10 | 6.15 | 6.15 | 0.99% | 742,072 |