SalMar ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	15.18	15.47	15.15	15.47	15.47	0.03%	14,595
Feb 9, 2026	15.31	15.51	15.31	15.47	15.47	0.36%	4,939
Feb 6, 2026	15.33	15.42	15.33	15.41	15.41	2.19%	5,774
Feb 5, 2026	15.05	15.18	15.05	15.08	15.08	1.04%	3,138
Feb 4, 2026	14.87	14.94	14.84	14.93	14.93	-0.80%	5,977
Feb 3, 2026	14.91	15.05	14.91	15.05	15.05	3.94%	8,179
Feb 2, 2026	14.58	14.58	14.43	14.48	14.48	-2.33%	8,746
Jan 30, 2026	14.94	15.04	14.82	14.82	14.82	-1.05%	6,807
Jan 29, 2026	14.90	14.98	14.87	14.98	14.98	3.15%	4,057
Jan 28, 2026	14.36	14.66	14.31	14.52	14.52	2.47%	12,826
Jan 27, 2026	14.09	14.24	13.62	14.17	14.17	4.15%	13,274
Jan 26, 2026	13.54	13.72	13.50	13.61	13.61	2.25%	11,430
Jan 23, 2026	13.44	13.44	13.17	13.31	13.31	-4.83%	12,237
Jan 22, 2026	14.10	14.10	13.98	13.98	13.98	2.01%	16,598
Jan 21, 2026	13.71	13.74	13.62	13.71	13.71	-0.75%	17,384
Jan 20, 2026	13.74	13.95	13.74	13.81	13.81	-2.21%	15,725
Jan 16, 2026	14.03	14.13	13.78	14.12	14.12	0.86%	6,504
Jan 15, 2026	14.20	14.51	14.00	14.00	14.00	-1.27%	16,053
Jan 14, 2026	13.98	14.18	13.98	14.18	14.18	0.85%	13,303
Jan 13, 2026	14.20	14.20	14.04	14.06	14.06	-2.16%	27,205
Jan 12, 2026	14.33	14.46	14.32	14.37	14.37	-0.01%	18,533
Jan 9, 2026	14.23	14.45	14.23	14.37	14.37	0.01%	5,843
Jan 8, 2026	14.32	14.37	14.31	14.37	14.37	-1.58%	12,484
Jan 7, 2026	14.60	14.60	14.55	14.60	14.60	-0.07%	4,469
Jan 6, 2026	14.50	14.61	14.50	14.61	14.61	-2.21%	9,783
Jan 5, 2026	14.81	14.95	14.81	14.94	14.94	-2.64%	6,526
Jan 2, 2026	15.39	15.39	15.33	15.35	15.35	0.58%	2,134
Dec 31, 2025	15.26	15.27	15.23	15.26	15.26	-0.55%	7,573
Dec 30, 2025	15.35	15.37	15.30	15.34	15.34	0.75%	2,554
Dec 29, 2025	15.24	15.25	15.22	15.23	15.23	0.44%	8,856
Dec 26, 2025	15.28	15.28	15.13	15.16	15.16	-0.23%	3,735
Dec 24, 2025	15.23	15.23	15.17	15.20	15.20	0.43%	1,811
Dec 23, 2025	15.07	15.34	15.06	15.13	15.13	-0.72%	19,299
Dec 22, 2025	15.23	15.29	15.23	15.24	15.24	-0.59%	3,560
Dec 19, 2025	15.33	15.39	15.32	15.33	15.33	2.47%	5,128
Dec 18, 2025	14.91	14.98	14.91	14.96	14.96	-0.33%	4,876
Dec 17, 2025	15.00	15.08	14.99	15.01	15.01	0.54%	6,259
Dec 16, 2025	14.99	14.99	14.92	14.93	14.93	-0.20%	5,496
Dec 15, 2025	14.99	15.03	14.93	14.96	14.96	0.74%	4,698
Dec 12, 2025	14.85	14.86	14.79	14.85	14.85	-0.70%	9,705
Dec 11, 2025	14.93	14.99	14.93	14.96	14.96	-0.63%	6,487
Dec 10, 2025	14.85	15.05	14.85	15.05	15.05	1.31%	3,755
Dec 9, 2025	14.88	14.92	14.82	14.86	14.86	-1.82%	5,213
Dec 8, 2025	15.02	15.29	15.02	15.13	15.13	1.58%	14,309
Dec 5, 2025	14.97	15.04	14.87	14.90	14.90	-0.37%	6,229
Dec 4, 2025	15.03	15.12	14.95	14.95	14.95	-0.13%	4,707
Dec 3, 2025	14.91	14.97	14.81	14.97	14.97	3.74%	6,424
Dec 2, 2025	14.39	14.45	14.37	14.43	14.43	0.56%	6,418
Dec 1, 2025	14.41	14.45	14.29	14.35	14.35	-1.54%	6,108
Nov 28, 2025	14.50	14.63	14.50	14.58	14.58	0.87%	7,001