Salmon Evolution ASA (OSL:SALME)
Norway · Delayed Price · Currency is NOK 5.20
-0.06 (-1.14%)
Oct 24, 2025, 3:45 PM CET
Salmon Evolution ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 5.24 | 5.26 | 5.13 | 5.21 | 5.21 | -0.95% | 665,864 |
| Oct 23, 2025 | 5.24 | 5.29 | 5.16 | 5.26 | 5.26 | 0.57% | 570,723 |
| Oct 22, 2025 | 5.18 | 5.23 | 5.16 | 5.23 | 5.23 | 0.77% | 245,658 |
| Oct 21, 2025 | 5.24 | 5.24 | 5.16 | 5.19 | 5.19 | -0.38% | 419,968 |
| Oct 20, 2025 | 5.20 | 5.26 | 5.19 | 5.21 | 5.21 | 0.58% | 319,794 |
| Oct 17, 2025 | 5.21 | 5.21 | 5.14 | 5.18 | 5.18 | -0.58% | 445,088 |
| Oct 16, 2025 | 5.24 | 5.24 | 5.18 | 5.21 | 5.21 | -0.57% | 230,050 |
| Oct 15, 2025 | 5.25 | 5.25 | 5.18 | 5.24 | 5.24 | 1.16% | 398,618 |
| Oct 14, 2025 | 5.19 | 5.23 | 5.16 | 5.18 | 5.18 | - | 408,079 |
| Oct 13, 2025 | 5.15 | 5.23 | 5.10 | 5.18 | 5.18 | -0.38% | 775,511 |
| Oct 10, 2025 | 5.24 | 5.34 | 5.20 | 5.20 | 5.20 | -0.95% | 495,845 |
| Oct 9, 2025 | 5.30 | 5.34 | 5.24 | 5.25 | 5.25 | -0.94% | 718,904 |
| Oct 8, 2025 | 5.20 | 5.31 | 5.19 | 5.30 | 5.30 | 2.32% | 540,462 |
| Oct 7, 2025 | 5.21 | 5.23 | 5.17 | 5.18 | 5.18 | -0.38% | 528,310 |
| Oct 6, 2025 | 5.29 | 5.36 | 5.20 | 5.20 | 5.20 | -0.19% | 692,837 |
| Oct 3, 2025 | 5.18 | 5.24 | 5.11 | 5.21 | 5.21 | 1.36% | 1,089,406 |
| Oct 2, 2025 | 5.09 | 5.21 | 5.01 | 5.14 | 5.14 | 1.78% | 8,110,817 |
| Oct 1, 2025 | 5.12 | 5.15 | 5.04 | 5.05 | 5.05 | -0.20% | 996,396 |
| Sep 30, 2025 | 5.12 | 5.13 | 5.03 | 5.06 | 5.06 | -0.59% | 653,490 |
| Sep 29, 2025 | 5.24 | 5.24 | 5.07 | 5.09 | 5.09 | -1.74% | 1,652,992 |
| Sep 26, 2025 | 5.35 | 5.35 | 5.17 | 5.18 | 5.18 | -1.52% | 1,077,373 |
| Sep 25, 2025 | 5.36 | 5.36 | 5.25 | 5.26 | 5.26 | -1.13% | 795,499 |
| Sep 24, 2025 | 5.27 | 5.36 | 5.26 | 5.32 | 5.32 | 1.72% | 1,388,338 |
| Sep 23, 2025 | 5.37 | 5.37 | 5.23 | 5.23 | 5.23 | -1.51% | 643,083 |
| Sep 22, 2025 | 5.26 | 5.42 | 5.26 | 5.31 | 5.31 | 0.95% | 1,801,992 |
| Sep 19, 2025 | 5.30 | 5.30 | 5.23 | 5.26 | 5.26 | - | 480,765 |
| Sep 18, 2025 | 5.34 | 5.34 | 5.18 | 5.26 | 5.26 | 1.54% | 1,232,872 |
| Sep 17, 2025 | 5.32 | 5.32 | 5.18 | 5.18 | 5.18 | -0.96% | 1,130,236 |
| Sep 16, 2025 | 5.45 | 5.45 | 5.23 | 5.23 | 5.23 | -2.61% | 1,688,561 |
| Sep 15, 2025 | 5.25 | 5.38 | 5.22 | 5.37 | 5.37 | 3.27% | 1,766,824 |
| Sep 12, 2025 | 5.23 | 5.23 | 5.14 | 5.20 | 5.20 | -0.95% | 884,535 |
| Sep 11, 2025 | 5.18 | 5.26 | 5.16 | 5.25 | 5.25 | 1.16% | 916,762 |
| Sep 10, 2025 | 5.20 | 5.21 | 5.13 | 5.19 | 5.19 | 1.17% | 397,026 |
| Sep 9, 2025 | 5.22 | 5.22 | 5.12 | 5.13 | 5.13 | -1.72% | 837,610 |
| 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 |