Salmon Evolution ASA (OSL:SALME)
Norway · Delayed Price · Currency is NOK 4.530
+0.040 (0.89%)
May 15, 2026, 9:20 AM CET
Salmon Evolution ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 4.52 | 4.54 | 4.48 | 4.49 | 4.49 | -0.88% | 1,170,859 |
| May 12, 2026 | 4.56 | 4.64 | 4.53 | 4.53 | 4.53 | -0.66% | 1,064,243 |
| May 11, 2026 | 4.65 | 4.67 | 4.56 | 4.56 | 4.56 | -1.30% | 1,189,254 |
| May 8, 2026 | 4.66 | 4.70 | 4.61 | 4.62 | 4.62 | -0.86% | 1,008,974 |
| May 7, 2026 | 4.80 | 4.80 | 4.66 | 4.66 | 4.66 | -1.27% | 1,131,068 |
| May 6, 2026 | 4.95 | 5.00 | 4.71 | 4.72 | 4.72 | -2.68% | 1,732,832 |
| May 5, 2026 | 4.84 | 4.98 | 4.84 | 4.85 | 4.85 | 1.04% | 1,528,139 |
| May 4, 2026 | 4.75 | 4.80 | 4.70 | 4.80 | 4.80 | 1.48% | 1,395,707 |
| Apr 30, 2026 | 4.70 | 4.75 | 4.60 | 4.73 | 4.73 | 2.83% | 1,605,973 |
| Apr 29, 2026 | 4.75 | 4.75 | 4.55 | 4.60 | 4.60 | -9.09% | 6,155,691 |
| Apr 28, 2026 | 5.12 | 5.12 | 4.97 | 5.06 | 5.06 | 0.40% | 557,688 |
| Apr 27, 2026 | 4.99 | 5.14 | 4.91 | 5.04 | 5.04 | 3.28% | 989,613 |
| Apr 24, 2026 | 4.87 | 4.88 | 4.79 | 4.88 | 4.88 | 0.62% | 408,313 |
| Apr 23, 2026 | 4.92 | 4.92 | 4.78 | 4.85 | 4.85 | 1.46% | 526,609 |
| Apr 22, 2026 | 4.93 | 4.93 | 4.76 | 4.78 | 4.78 | -2.65% | 535,803 |
| Apr 21, 2026 | 5.06 | 5.06 | 4.88 | 4.91 | 4.91 | 1.03% | 592,216 |
| Apr 20, 2026 | 4.92 | 4.93 | 4.85 | 4.86 | 4.86 | -1.02% | 484,721 |
| Apr 17, 2026 | 4.84 | 5.02 | 4.80 | 4.91 | 4.91 | 1.45% | 991,657 |
| Apr 16, 2026 | 4.93 | 4.93 | 4.82 | 4.84 | 4.84 | -0.62% | 650,690 |
| Apr 15, 2026 | 5.00 | 5.01 | 4.87 | 4.87 | 4.87 | -1.02% | 521,701 |
| Apr 14, 2026 | 4.93 | 5.02 | 4.92 | 4.92 | 4.92 | 0.20% | 370,319 |
| Apr 13, 2026 | 5.18 | 5.20 | 4.91 | 4.91 | 4.91 | -4.47% | 802,169 |
| Apr 10, 2026 | 5.12 | 5.25 | 5.10 | 5.14 | 5.14 | 1.38% | 1,217,970 |
| Apr 9, 2026 | 5.05 | 5.10 | 5.05 | 5.07 | 5.07 | 0.40% | 426,131 |
| Apr 8, 2026 | 5.05 | 5.15 | 4.97 | 5.05 | 5.05 | 1.81% | 1,366,800 |
| Apr 7, 2026 | 4.97 | 5.03 | 4.94 | 4.96 | 4.96 | 0.61% | 635,675 |
| Apr 1, 2026 | 4.87 | 4.93 | 4.84 | 4.93 | 4.93 | 2.28% | 505,644 |
| Mar 31, 2026 | 4.81 | 4.84 | 4.80 | 4.82 | 4.82 | 0.21% | 262,418 |
| Mar 30, 2026 | 4.64 | 4.84 | 4.64 | 4.81 | 4.81 | 3.66% | 626,218 |
| Mar 27, 2026 | 4.76 | 4.76 | 4.56 | 4.64 | 4.64 | -2.73% | 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 | 5.46% | 1,243,218 |
| Mar 24, 2026 | 4.62 | 4.62 | 4.55 | 4.58 | 4.58 | -0.43% | 367,022 |
| Mar 23, 2026 | 4.47 | 4.63 | 4.40 | 4.60 | 4.60 | 1.32% | 762,125 |
| Mar 20, 2026 | 4.65 | 4.72 | 4.54 | 4.54 | 4.54 | -1.30% | 615,477 |
| Mar 19, 2026 | 4.74 | 4.74 | 4.59 | 4.60 | 4.60 | -3.77% | 1,070,227 |
| Mar 18, 2026 | 4.62 | 4.79 | 4.62 | 4.78 | 4.78 | 3.91% | 887,781 |
| Mar 17, 2026 | 4.51 | 4.65 | 4.51 | 4.60 | 4.60 | 2.22% | 714,254 |
| Mar 16, 2026 | 4.57 | 4.57 | 4.45 | 4.50 | 4.50 | -1.32% | 943,402 |
| Mar 13, 2026 | 4.51 | 4.57 | 4.47 | 4.56 | 4.56 | 1.11% | 676,527 |
| Mar 12, 2026 | 4.41 | 4.51 | 4.40 | 4.51 | 4.51 | 2.27% | 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 | 4.51 | 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 | -1.12% | 422,161 |
| Mar 3, 2026 | 4.43 | 4.51 | 4.32 | 4.47 | 4.47 | 1.36% | 634,347 |
| Mar 2, 2026 | 4.39 | 4.42 | 4.25 | 4.41 | 4.41 | -1.12% | 1,238,316 |
| Feb 27, 2026 | 4.35 | 4.48 | 4.35 | 4.46 | 4.46 | 3.72% | 1,448,439 |