SalMar ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2025	12.08	12.25	10.73	10.75	10.75	-3.93%	5,570
May 28, 2025	11.25	11.43	11.05	11.19	11.19	-2.89%	7,980
May 27, 2025	11.43	11.52	11.23	11.52	11.52	3.83%	4,053
May 23, 2025	11.23	11.45	10.98	11.10	11.10	-0.20%	5,298
May 22, 2025	10.87	11.12	10.87	11.12	11.12	-2.84%	5,005
May 21, 2025	11.60	11.60	11.45	11.45	11.45	0.84%	561
May 20, 2025	11.15	11.92	11.15	11.35	11.35	-5.77%	2,236
May 19, 2025	11.60	12.28	11.60	12.05	12.05	1.13%	1,226
May 16, 2025	11.91	11.91	11.91	11.91	11.91	0.31%	1,533
May 15, 2025	11.58	12.18	11.58	11.87	11.87	2.71%	973
May 14, 2025	12.00	12.00	11.23	11.56	11.56	0.10%	2,174
May 13, 2025	11.75	12.27	11.27	11.55	11.55	3.11%	12,788
May 12, 2025	11.13	11.67	11.13	11.20	11.20	0.54%	4,133
May 9, 2025	11.76	11.76	11.14	11.14	11.14	-2.11%	4,326
May 8, 2025	11.38	11.38	11.38	11.38	11.38	-1.30%	1,206
May 7, 2025	11.58	12.29	11.33	11.53	11.53	2.76%	1,602
May 6, 2025	11.82	11.82	11.22	11.22	11.22	-9.00%	1,548
May 5, 2025	11.62	12.33	11.62	12.33	12.33	-0.96%	437
May 2, 2025	12.08	13.00	12.08	12.45	12.45	2.05%	904
May 1, 2025	12.35	12.35	12.20	12.20	12.20	1.54%	632
Apr 30, 2025	11.76	12.02	11.76	12.02	12.02	-1.14%	406
Apr 29, 2025	12.15	12.15	12.15	12.15	12.15	2.34%	642
Apr 28, 2025	11.86	12.99	11.86	11.88	11.88	-2.34%	651
Apr 25, 2025	11.83	12.16	11.83	12.16	12.16	0.83%	794
Apr 24, 2025	12.29	12.53	12.06	12.06	12.06	0.58%	4,223
Apr 23, 2025	12.15	12.88	11.99	11.99	11.99	3.96%	2,197
Apr 22, 2025	11.72	12.01	11.43	11.53	11.53	3.31%	1,267
Apr 21, 2025	11.58	11.58	11.16	11.16	11.16	-4.10%	596
Apr 17, 2025	10.20	11.97	10.20	11.64	11.64	2.98%	1,545
Apr 16, 2025	11.29	11.83	10.75	11.30	11.30	-2.56%	4,571
Apr 15, 2025	12.01	12.01	11.29	11.60	11.60	4.04%	4,496
Apr 14, 2025	11.44	11.99	11.15	11.15	11.15	-5.45%	2,018
Apr 11, 2025	11.37	11.85	11.37	11.79	11.79	3.81%	2,587
Apr 10, 2025	11.20	11.36	10.95	11.36	11.36	2.90%	27,561
Apr 9, 2025	10.49	12.12	10.16	11.04	11.04	2.17%	4,344
Apr 8, 2025	10.90	10.93	10.69	10.81	10.81	5.08%	6,101
Apr 7, 2025	10.28	10.73	9.84	10.28	10.28	-5.83%	4,221
Apr 4, 2025	10.92	11.18	10.79	10.92	10.92	-5.89%	17,481
Apr 3, 2025	11.60	11.60	11.60	11.60	11.60	5.19%	1,957
Apr 2, 2025	11.32	11.52	11.03	11.03	11.03	-5.35%	1,284
Apr 1, 2025	11.83	11.92	11.65	11.65	11.65	0.46%	2,304
Mar 31, 2025	11.53	12.32	11.53	11.60	11.60	-0.07%	1,303
Mar 28, 2025	11.99	11.99	11.53	11.61	11.61	-5.70%	1,051
Mar 27, 2025	12.08	12.31	12.08	12.31	12.31	1.74%	519
Mar 26, 2025	12.81	12.81	12.10	12.10	12.10	-3.85%	625
Mar 25, 2025	12.59	12.59	12.59	12.59	12.59	-	109
Mar 24, 2025	12.21	12.59	12.21	12.59	12.59	-3.19%	681
Mar 21, 2025	12.03	13.00	12.03	13.00	13.00	6.91%	1,259
Mar 20, 2025	12.10	12.16	12.10	12.16	12.16	0.66%	768
Mar 19, 2025	11.99	12.51	11.99	12.08	12.08	1.34%	1,008