Salmon Evolution ASA (OSL:SALME)
Norway · Delayed Price · Currency is NOK 3.180
+0.095 (3.08%)
Sep 16, 2026, 4:10 PM CET
Salmon Evolution ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 3.88 | 3.94 | 3.88 | 3.93 | 3.93 | 0.90% | 451,444 |
| Aug 20, 2026 | 3.99 | 3.99 | 3.87 | 3.89 | 3.89 | -0.77% | 1,061,503 |
| Aug 19, 2026 | 3.93 | 3.96 | 3.86 | 3.92 | 3.92 | 2.22% | 1,177,818 |
| Aug 18, 2026 | 4.03 | 4.04 | 3.82 | 3.84 | 3.84 | -5.31% | 3,198,598 |
| Aug 17, 2026 | 4.05 | 4.12 | 4.04 | 4.05 | 4.05 | 1.12% | 1,234,120 |
| Aug 14, 2026 | 4.11 | 4.12 | 4.00 | 4.01 | 4.01 | -1.48% | 1,355,170 |
| Aug 13, 2026 | 4.11 | 4.15 | 3.98 | 4.07 | 4.07 | 0.37% | 2,549,084 |
| Aug 12, 2026 | 4.30 | 4.35 | 4.03 | 4.05 | 4.05 | -4.26% | 3,879,849 |
| Aug 11, 2026 | 4.06 | 4.24 | 4.06 | 4.23 | 4.23 | 6.28% | 2,705,635 |
| Aug 10, 2026 | 4.00 | 4.06 | 3.98 | 3.98 | 3.98 | -0.62% | 390,578 |
| Aug 7, 2026 | 3.99 | 4.04 | 3.96 | 4.01 | 4.01 | 0.38% | 651,791 |
| Aug 6, 2026 | 3.99 | 4.05 | 3.97 | 3.99 | 3.99 | - | 780,834 |
| Aug 5, 2026 | 4.05 | 4.07 | 3.99 | 3.99 | 3.99 | -1.12% | 792,583 |
| 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 |