Salmon Evolution ASA (OSL:SALME)
Norway · Delayed Price · Currency is NOK 4.035
-0.025 (-0.62%)
Aug 4, 2026, 4:25 PM CET
Salmon Evolution ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 4.02 | 4.09 | 4.02 | 4.04 | 4.04 | -0.62% | 468,079 |
| Aug 3, 2026 | 4.04 | 4.10 | 4.00 | 4.06 | 4.06 | 0.37% | 367,787 |
| Jul 31, 2026 | 4.10 | 4.13 | 4.05 | 4.05 | 4.05 | -1.34% | 443,329 |
| Jul 30, 2026 | 4.12 | 4.15 | 4.05 | 4.10 | 4.10 | 0.49% | 530,957 |
| Jul 29, 2026 | 4.15 | 4.16 | 4.08 | 4.08 | 4.08 | -0.73% | 544,099 |
| Jul 28, 2026 | 4.12 | 4.15 | 4.09 | 4.11 | 4.11 | 0.24% | 407,530 |
| Jul 27, 2026 | 4.10 | 4.18 | 4.06 | 4.10 | 4.10 | -0.12% | 714,700 |
| Jul 24, 2026 | 4.06 | 4.13 | 4.04 | 4.11 | 4.11 | 1.48% | 566,009 |
| Jul 23, 2026 | 4.07 | 4.09 | 4.02 | 4.05 | 4.05 | -0.86% | 615,839 |
| Jul 22, 2026 | 4.10 | 4.11 | 4.00 | 4.08 | 4.08 | 2.13% | 418,577 |
| Jul 21, 2026 | 4.10 | 4.10 | 3.99 | 4.00 | 4.00 | - | 169,231 |
| Jul 20, 2026 | 4.04 | 4.04 | 3.95 | 4.00 | 4.00 | -1.11% | 342,016 |
| Jul 17, 2026 | 4.04 | 4.08 | 4.04 | 4.04 | 4.04 | -0.98% | 105,516 |
| Jul 16, 2026 | 4.12 | 4.12 | 4.03 | 4.08 | 4.08 | -0.37% | 322,038 |
| Jul 15, 2026 | 3.98 | 4.14 | 3.98 | 4.10 | 4.10 | 1.74% | 478,838 |
| Jul 14, 2026 | 4.04 | 4.05 | 3.94 | 4.03 | 4.03 | -0.62% | 304,764 |
| Jul 13, 2026 | 3.93 | 4.05 | 3.91 | 4.05 | 4.05 | 3.05% | 412,878 |
| Jul 10, 2026 | 3.99 | 3.99 | 3.90 | 3.93 | 3.93 | - | 212,066 |
| Jul 9, 2026 | 4.00 | 4.00 | 3.90 | 3.93 | 3.93 | 0.13% | 421,165 |
| Jul 8, 2026 | 3.95 | 4.01 | 3.92 | 3.93 | 3.93 | -1.88% | 632,777 |
| Jul 7, 2026 | 4.05 | 4.06 | 3.97 | 4.00 | 4.00 | -1.23% | 478,002 |
| Jul 6, 2026 | 4.06 | 4.07 | 4.00 | 4.05 | 4.05 | -0.12% | 179,178 |
| Jul 3, 2026 | 4.06 | 4.16 | 4.00 | 4.06 | 4.06 | -0.25% | 1,213,085 |
| Jul 2, 2026 | 3.91 | 4.07 | 3.91 | 4.07 | 4.07 | 3.30% | 351,070 |
| Jul 1, 2026 | 3.96 | 3.96 | 3.89 | 3.94 | 3.94 | -0.38% | 545,191 |
| Jun 30, 2026 | 4.09 | 4.13 | 3.95 | 3.95 | 3.95 | -3.42% | 886,003 |
| Jun 29, 2026 | 4.11 | 4.21 | 4.08 | 4.09 | 4.09 | 0.37% | 3,076,055 |
| Jun 26, 2026 | 4.10 | 4.15 | 4.05 | 4.08 | 4.08 | -0.61% | 353,148 |
| Jun 25, 2026 | 4.14 | 4.15 | 4.06 | 4.10 | 4.10 | -0.73% | 533,566 |
| Jun 24, 2026 | 4.15 | 4.17 | 4.11 | 4.13 | 4.13 | -1.55% | 368,625 |
| Jun 23, 2026 | 4.09 | 4.20 | 4.07 | 4.20 | 4.20 | 2.57% | 300,224 |
| Jun 22, 2026 | 4.16 | 4.17 | 4.08 | 4.09 | 4.09 | -1.68% | 450,069 |
| Jun 19, 2026 | 4.23 | 4.23 | 4.15 | 4.16 | 4.16 | 0.48% | 370,005 |
| Jun 18, 2026 | 4.17 | 4.23 | 4.13 | 4.14 | 4.14 | -0.12% | 393,746 |
| Jun 17, 2026 | 4.24 | 4.24 | 4.15 | 4.15 | 4.15 | -1.54% | 347,167 |
| Jun 16, 2026 | 4.23 | 4.42 | 4.20 | 4.21 | 4.21 | -0.59% | 525,688 |
| Jun 15, 2026 | 4.20 | 4.25 | 4.10 | 4.24 | 4.24 | 1.80% | 1,053,266 |
| Jun 12, 2026 | 4.09 | 4.18 | 4.06 | 4.16 | 4.16 | 2.46% | 483,168 |
| Jun 11, 2026 | 4.08 | 4.10 | 4.03 | 4.06 | 4.06 | 0.87% | 607,569 |
| Jun 10, 2026 | 4.16 | 4.16 | 4.01 | 4.03 | 4.03 | -0.12% | 774,306 |
| Jun 9, 2026 | 4.08 | 4.09 | 4.00 | 4.03 | 4.03 | -0.86% | 1,397,882 |
| Jun 8, 2026 | 4.16 | 4.16 | 4.06 | 4.07 | 4.07 | -2.05% | 905,284 |
| Jun 5, 2026 | 4.09 | 4.18 | 4.09 | 4.15 | 4.15 | 1.22% | 351,720 |
| Jun 4, 2026 | 4.12 | 4.14 | 4.08 | 4.10 | 4.10 | -0.24% | 518,148 |
| Jun 3, 2026 | 4.10 | 4.15 | 4.10 | 4.11 | 4.11 | -0.24% | 1,026,294 |
| Jun 2, 2026 | 4.25 | 4.28 | 4.12 | 4.12 | 4.12 | -2.94% | 1,847,828 |
| Jun 1, 2026 | 4.30 | 4.34 | 4.22 | 4.25 | 4.25 | -1.85% | 1,135,173 |
| May 29, 2026 | 4.39 | 4.42 | 4.28 | 4.33 | 4.33 | -1.37% | 4,721,674 |
| May 28, 2026 | 4.40 | 4.42 | 4.35 | 4.39 | 4.39 | -0.45% | 797,051 |
| May 27, 2026 | 4.50 | 4.54 | 4.40 | 4.41 | 4.41 | -1.89% | 2,177,793 |