Salmon Evolution ASA (OSL:SALME)
Norway · Delayed Price · Currency is NOK 2.420
-0.230 (-8.68%)
Oct 30, 2026, 4:25 PM CET
Salmon Evolution ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 2.63 | 2.63 | 2.39 | 2.42 | 2.42 | -8.68% | 5,359,663 |
| Oct 29, 2026 | 2.91 | 2.92 | 2.63 | 2.65 | 2.65 | -7.34% | 3,666,778 |
| Oct 28, 2026 | 3.09 | 3.09 | 2.86 | 2.86 | 2.86 | -7.44% | 3,557,419 |
| Oct 27, 2026 | 3.20 | 3.20 | 3.05 | 3.09 | 3.09 | - | 596,579 |
| Oct 26, 2026 | 3.11 | 3.16 | 3.08 | 3.09 | 3.09 | -0.32% | 674,264 |
| Oct 23, 2026 | 3.14 | 3.20 | 3.09 | 3.10 | 3.10 | -1.12% | 856,298 |
| Oct 22, 2026 | 3.18 | 3.20 | 3.14 | 3.14 | 3.14 | -2.34% | 803,975 |
| Oct 21, 2026 | 3.28 | 3.28 | 3.16 | 3.21 | 3.21 | -0.16% | 485,625 |
| Oct 20, 2026 | 3.17 | 3.24 | 3.08 | 3.22 | 3.22 | 3.21% | 488,200 |
| Oct 19, 2026 | 3.22 | 3.28 | 3.08 | 3.12 | 3.12 | -2.81% | 858,939 |
| Oct 16, 2026 | 3.14 | 3.21 | 3.10 | 3.21 | 3.21 | 3.05% | 887,774 |
| Oct 15, 2026 | 3.10 | 3.15 | 3.05 | 3.11 | 3.11 | 0.32% | 474,738 |
| Oct 14, 2026 | 3.10 | 3.18 | 3.10 | 3.10 | 3.10 | - | 369,792 |
| Oct 13, 2026 | 3.10 | 3.13 | 3.08 | 3.10 | 3.10 | -0.32% | 537,353 |
| Oct 12, 2026 | 3.08 | 3.13 | 3.04 | 3.11 | 3.11 | 0.97% | 520,070 |
| Oct 9, 2026 | 3.03 | 3.18 | 3.03 | 3.08 | 3.08 | 1.82% | 788,536 |
| Oct 8, 2026 | 3.10 | 3.12 | 3.03 | 3.03 | 3.03 | -3.51% | 1,473,237 |
| Oct 7, 2026 | 3.20 | 3.22 | 3.14 | 3.14 | 3.14 | -2.94% | 584,569 |
| Oct 6, 2026 | 3.10 | 3.24 | 3.10 | 3.23 | 3.23 | 4.19% | 536,944 |
| Oct 5, 2026 | 3.32 | 3.32 | 3.10 | 3.10 | 3.10 | -2.21% | 1,039,610 |
| Oct 2, 2026 | 3.20 | 3.23 | 3.17 | 3.17 | 3.17 | -0.94% | 733,691 |
| Oct 1, 2026 | 3.34 | 3.36 | 3.20 | 3.20 | 3.20 | -4.62% | 750,002 |
| Sep 30, 2026 | 3.40 | 3.43 | 3.35 | 3.36 | 3.36 | -0.15% | 355,656 |
| Sep 29, 2026 | 3.44 | 3.44 | 3.34 | 3.36 | 3.36 | -1.03% | 905,766 |
| Sep 28, 2026 | 3.37 | 3.41 | 3.30 | 3.40 | 3.40 | 1.34% | 644,309 |
| Sep 25, 2026 | 3.41 | 3.46 | 3.35 | 3.35 | 3.35 | -1.62% | 359,340 |
| Sep 24, 2026 | 3.39 | 3.50 | 3.39 | 3.41 | 3.41 | 1.49% | 874,406 |
| Sep 23, 2026 | 3.35 | 3.42 | 3.34 | 3.36 | 3.36 | 1.21% | 925,919 |
| Sep 22, 2026 | 3.32 | 3.38 | 3.30 | 3.32 | 3.32 | 0.45% | 706,694 |
| Sep 21, 2026 | 3.35 | 3.35 | 3.25 | 3.30 | 3.30 | 0.46% | 681,813 |
| Sep 18, 2026 | 3.35 | 3.39 | 3.21 | 3.29 | 3.29 | -1.35% | 1,221,657 |
| Sep 17, 2026 | 3.17 | 3.35 | 3.17 | 3.33 | 3.33 | 5.38% | 766,921 |
| Sep 16, 2026 | 3.09 | 3.22 | 3.09 | 3.16 | 3.16 | 2.43% | 749,016 |
| Sep 15, 2026 | 3.19 | 3.19 | 3.03 | 3.09 | 3.09 | -3.59% | 3,579,085 |
| Sep 14, 2026 | 3.45 | 3.45 | 3.17 | 3.20 | 3.20 | -4.90% | 3,032,354 |
| Sep 11, 2026 | 3.39 | 3.42 | 3.31 | 3.37 | 3.37 | -0.74% | 1,703,703 |
| Sep 10, 2026 | 3.46 | 3.46 | 3.39 | 3.39 | 3.39 | -0.29% | 2,334,355 |
| Sep 9, 2026 | 3.47 | 3.48 | 3.33 | 3.40 | 3.40 | -2.02% | 2,542,109 |
| Sep 8, 2026 | 3.63 | 3.63 | 3.46 | 3.47 | 3.47 | -3.61% | 2,774,682 |
| Sep 7, 2026 | 3.67 | 3.69 | 3.60 | 3.60 | 3.60 | -2.17% | 2,636,385 |
| Sep 4, 2026 | 3.71 | 3.73 | 3.68 | 3.68 | 3.68 | - | 715,841 |
| Sep 3, 2026 | 3.80 | 3.80 | 3.68 | 3.68 | 3.68 | -2.65% | 900,075 |
| Sep 2, 2026 | 3.75 | 3.80 | 3.74 | 3.78 | 3.78 | 0.40% | 565,893 |
| Sep 1, 2026 | 3.83 | 3.83 | 3.75 | 3.77 | 3.77 | -2.08% | 2,330,422 |
| Aug 31, 2026 | 3.90 | 3.90 | 3.83 | 3.85 | 3.85 | -1.41% | 773,899 |
| Aug 28, 2026 | 3.89 | 3.94 | 3.86 | 3.90 | 3.90 | 1.83% | 1,514,509 |
| Aug 27, 2026 | 3.83 | 3.89 | 3.79 | 3.83 | 3.83 | -0.39% | 1,790,596 |
| Aug 26, 2026 | 3.86 | 3.87 | 3.81 | 3.85 | 3.85 | 0.52% | 690,857 |
| Aug 25, 2026 | 3.97 | 3.97 | 3.82 | 3.83 | 3.83 | -2.30% | 1,352,506 |
| Aug 24, 2026 | 3.93 | 3.95 | 3.89 | 3.92 | 3.92 | -0.25% | 411,005 |