Salmon Evolution ASA (OSL:SALME)
Norway · Delayed Price · Currency is NOK 4.925
+0.105 (2.18%)
Apr 1, 2026, 1:05 PM CET
Salmon Evolution ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 4.87 | 4.94 | 4.84 | 4.93 | 4.93 | 2.18% | 505,644 |
| Mar 31, 2026 | 4.81 | 4.84 | 4.80 | 4.82 | 4.82 | 0.31% | 262,418 |
| Mar 30, 2026 | 4.65 | 4.84 | 4.65 | 4.81 | 4.81 | 3.44% | 626,218 |
| Mar 27, 2026 | 4.76 | 4.76 | 4.56 | 4.65 | 4.65 | -2.62% | 806,161 |
| Mar 26, 2026 | 4.83 | 4.86 | 4.75 | 4.77 | 4.77 | -1.24% | 686,855 |
| Mar 25, 2026 | 4.69 | 4.84 | 4.68 | 4.83 | 4.83 | 5.57% | 1,243,218 |
| Mar 24, 2026 | 4.62 | 4.62 | 4.55 | 4.58 | 4.58 | -0.54% | 367,022 |
| Mar 23, 2026 | 4.47 | 4.63 | 4.40 | 4.60 | 4.60 | 1.43% | 762,125 |
| Mar 20, 2026 | 4.65 | 4.72 | 4.54 | 4.54 | 4.54 | -1.41% | 615,477 |
| Mar 19, 2026 | 4.74 | 4.74 | 4.59 | 4.60 | 4.60 | -3.66% | 1,070,227 |
| Mar 18, 2026 | 4.62 | 4.79 | 4.62 | 4.78 | 4.78 | 3.92% | 887,781 |
| Mar 17, 2026 | 4.52 | 4.65 | 4.52 | 4.60 | 4.60 | 2.11% | 714,254 |
| Mar 16, 2026 | 4.57 | 4.57 | 4.45 | 4.50 | 4.50 | -1.21% | 943,402 |
| Mar 13, 2026 | 4.51 | 4.57 | 4.47 | 4.56 | 4.56 | 0.89% | 676,527 |
| Mar 12, 2026 | 4.41 | 4.52 | 4.40 | 4.52 | 4.52 | 2.38% | 368,295 |
| Mar 11, 2026 | 4.40 | 4.45 | 4.36 | 4.41 | 4.41 | 0.23% | 323,789 |
| Mar 10, 2026 | 4.35 | 4.40 | 4.34 | 4.40 | 4.40 | 1.62% | 256,151 |
| Mar 9, 2026 | 4.48 | 4.48 | 4.26 | 4.33 | 4.33 | -2.48% | 1,013,991 |
| Mar 6, 2026 | 4.50 | 4.52 | 4.40 | 4.44 | 4.44 | -1.33% | 822,878 |
| Mar 5, 2026 | 4.42 | 4.54 | 4.39 | 4.50 | 4.50 | 1.81% | 426,400 |
| Mar 4, 2026 | 4.46 | 4.47 | 4.40 | 4.42 | 4.42 | -1.01% | 422,161 |
| Mar 3, 2026 | 4.43 | 4.52 | 4.32 | 4.47 | 4.47 | 1.36% | 634,347 |
| Mar 2, 2026 | 4.39 | 4.42 | 4.25 | 4.41 | 4.41 | -1.23% | 1,238,316 |
| Feb 27, 2026 | 4.35 | 4.48 | 4.35 | 4.46 | 4.46 | 3.72% | 1,448,439 |
| Feb 26, 2026 | 4.50 | 4.50 | 4.28 | 4.30 | 4.30 | -4.87% | 3,396,374 |
| Feb 25, 2026 | 4.75 | 4.75 | 4.46 | 4.52 | 4.52 | -4.34% | 2,527,547 |
| Feb 24, 2026 | 4.79 | 4.80 | 4.71 | 4.73 | 4.73 | -0.32% | 1,508,136 |
| Feb 23, 2026 | 4.80 | 4.94 | 4.74 | 4.74 | 4.74 | -1.15% | 1,004,364 |
| Feb 20, 2026 | 4.79 | 4.82 | 4.78 | 4.80 | 4.80 | 0.31% | 353,384 |
| Feb 19, 2026 | 4.79 | 4.80 | 4.78 | 4.78 | 4.78 | 0.10% | 283,438 |
| Feb 18, 2026 | 4.76 | 4.80 | 4.75 | 4.78 | 4.78 | 0.32% | 621,147 |
| Feb 17, 2026 | 4.83 | 4.83 | 4.76 | 4.76 | 4.76 | -0.83% | 583,733 |
| Feb 16, 2026 | 4.83 | 4.84 | 4.76 | 4.80 | 4.80 | 0.63% | 1,101,272 |
| Feb 13, 2026 | 4.84 | 4.86 | 4.76 | 4.77 | 4.77 | -1.45% | 1,138,159 |
| Feb 12, 2026 | 4.90 | 4.93 | 4.84 | 4.84 | 4.84 | -1.12% | 568,813 |
| Feb 11, 2026 | 4.94 | 4.94 | 4.83 | 4.90 | 4.90 | 0.10% | 594,544 |
| Feb 10, 2026 | 4.92 | 4.94 | 4.88 | 4.89 | 4.89 | -0.41% | 565,034 |
| Feb 9, 2026 | 4.90 | 4.97 | 4.85 | 4.91 | 4.91 | 0.61% | 347,626 |
| Feb 6, 2026 | 4.85 | 4.90 | 4.81 | 4.88 | 4.88 | 0.83% | 285,814 |
| Feb 5, 2026 | 4.82 | 4.88 | 4.81 | 4.84 | 4.84 | 0.41% | 274,878 |
| Feb 4, 2026 | 4.92 | 4.92 | 4.82 | 4.82 | 4.82 | -1.63% | 403,139 |
| Feb 3, 2026 | 4.90 | 4.94 | 4.86 | 4.90 | 4.90 | -0.41% | 579,005 |
| Feb 2, 2026 | 4.90 | 4.94 | 4.81 | 4.92 | 4.92 | 0.20% | 572,075 |
| Jan 30, 2026 | 4.92 | 4.95 | 4.85 | 4.91 | 4.91 | 0.51% | 450,645 |
| Jan 29, 2026 | 4.87 | 4.97 | 4.86 | 4.89 | 4.89 | 0.31% | 690,226 |
| Jan 28, 2026 | 4.89 | 4.89 | 4.83 | 4.87 | 4.87 | -0.10% | 270,832 |
| Jan 27, 2026 | 4.84 | 4.88 | 4.80 | 4.88 | 4.88 | 1.04% | 468,971 |
| Jan 26, 2026 | 4.92 | 4.92 | 4.81 | 4.83 | 4.83 | -1.13% | 553,767 |
| Jan 23, 2026 | 4.94 | 4.97 | 4.87 | 4.88 | 4.88 | -1.01% | 2,147,164 |
| Jan 22, 2026 | 4.98 | 5.00 | 4.83 | 4.93 | 4.93 | 0.51% | 1,177,335 |