Salmon Evolution ASA (SALME.OL)
Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
At close: 04:25PM CEST
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 7.76 | 7.81 | 7.58 | 7.61 | 7.61 | 480,210 |
| 25 June 2024 | 7.69 | 7.71 | 7.60 | 7.66 | 7.66 | 446,162 |
| 24 June 2024 | 7.65 | 7.69 | 7.51 | 7.69 | 7.69 | 1,000,305 |
| 21 June 2024 | 7.70 | 7.70 | 7.53 | 7.58 | 7.58 | 1,765,734 |
| 20 June 2024 | 7.89 | 7.94 | 7.69 | 7.70 | 7.70 | 1,523,769 |
| 19 June 2024 | 7.68 | 7.90 | 7.64 | 7.83 | 7.83 | 2,375,905 |
| 18 June 2024 | 7.90 | 7.99 | 7.85 | 7.86 | 7.86 | 438,287 |
| 17 June 2024 | 7.95 | 7.97 | 7.82 | 7.88 | 7.88 | 362,026 |
| 14 June 2024 | 7.90 | 8.02 | 7.76 | 7.95 | 7.95 | 956,747 |
| 13 June 2024 | 7.61 | 7.77 | 7.50 | 7.77 | 7.77 | 1,115,582 |
| 12 June 2024 | 7.71 | 7.80 | 7.56 | 7.60 | 7.60 | 592,375 |
| 11 June 2024 | 7.90 | 7.93 | 7.70 | 7.71 | 7.71 | 913,470 |
| 10 June 2024 | 8.01 | 8.05 | 7.87 | 7.90 | 7.90 | 626,134 |
| 07 June 2024 | 8.16 | 8.19 | 8.01 | 8.04 | 8.04 | 741,154 |
| 06 June 2024 | 8.04 | 8.19 | 8.02 | 8.11 | 8.11 | 918,578 |
| 05 June 2024 | 8.05 | 8.22 | 7.96 | 8.03 | 8.03 | 1,726,225 |
| 04 June 2024 | 8.03 | 8.04 | 7.80 | 7.88 | 7.88 | 1,058,872 |
| 03 June 2024 | 8.15 | 8.20 | 8.00 | 8.03 | 8.03 | 1,221,233 |
| 31 May 2024 | 8.21 | 8.21 | 7.99 | 8.11 | 8.11 | 2,227,208 |
| 30 May 2024 | 8.09 | 8.19 | 7.95 | 8.05 | 8.05 | 1,689,068 |
| 29 May 2024 | 7.89 | 8.25 | 7.89 | 8.07 | 8.07 | 2,474,215 |
| 28 May 2024 | 7.80 | 7.98 | 7.80 | 7.89 | 7.89 | 2,375,402 |
| 27 May 2024 | 7.60 | 7.78 | 7.60 | 7.73 | 7.73 | 543,917 |
| 24 May 2024 | 7.60 | 7.71 | 7.55 | 7.60 | 7.60 | 655,681 |
| 23 May 2024 | 7.72 | 7.72 | 7.54 | 7.56 | 7.56 | 593,209 |
| 22 May 2024 | 7.55 | 7.65 | 7.45 | 7.59 | 7.59 | 833,922 |
| 21 May 2024 | 7.50 | 7.58 | 7.46 | 7.50 | 7.50 | 905,169 |
| 16 May 2024 | 7.44 | 7.52 | 7.35 | 7.47 | 7.47 | 669,391 |
| 15 May 2024 | 7.54 | 7.58 | 7.37 | 7.37 | 7.37 | 871,571 |
| 14 May 2024 | 7.50 | 7.53 | 7.39 | 7.50 | 7.50 | 940,203 |
| 13 May 2024 | 7.62 | 7.70 | 7.46 | 7.50 | 7.50 | 1,344,073 |
| 10 May 2024 | 7.85 | 7.85 | 7.67 | 7.69 | 7.69 | 1,528,493 |
| 08 May 2024 | 7.95 | 8.06 | 7.75 | 7.75 | 7.75 | 2,513,136 |
| 07 May 2024 | 7.71 | 8.20 | 7.71 | 7.94 | 7.94 | 7,897,576 |
| 06 May 2024 | 7.40 | 7.58 | 7.32 | 7.40 | 7.40 | 1,048,255 |
| 03 May 2024 | 7.25 | 7.42 | 7.25 | 7.31 | 7.31 | 721,917 |
| 02 May 2024 | 7.22 | 7.35 | 7.22 | 7.28 | 7.28 | 429,273 |
| 30 Apr 2024 | 7.04 | 7.40 | 7.04 | 7.28 | 7.28 | 1,173,452 |
| 29 Apr 2024 | 6.97 | 7.12 | 6.97 | 7.04 | 7.04 | 365,810 |
| 26 Apr 2024 | 6.95 | 6.97 | 6.88 | 6.97 | 6.97 | 334,557 |
| 25 Apr 2024 | 6.97 | 6.97 | 6.86 | 6.92 | 6.92 | 320,079 |
| 24 Apr 2024 | 6.90 | 7.01 | 6.90 | 6.96 | 6.96 | 229,333 |
| 23 Apr 2024 | 6.96 | 6.97 | 6.90 | 6.90 | 6.90 | 152,780 |
| 22 Apr 2024 | 6.93 | 7.04 | 6.92 | 6.96 | 6.96 | 263,669 |
| 19 Apr 2024 | 7.00 | 7.00 | 6.81 | 6.89 | 6.89 | 369,108 |
| 18 Apr 2024 | 6.96 | 7.01 | 6.85 | 6.89 | 6.89 | 611,310 |
| 17 Apr 2024 | 6.90 | 7.02 | 6.90 | 6.96 | 6.96 | 490,188 |
| 16 Apr 2024 | 6.92 | 7.14 | 6.88 | 6.95 | 6.95 | 619,122 |
| 15 Apr 2024 | 7.06 | 7.10 | 6.98 | 6.98 | 6.98 | 400,090 |
| 12 Apr 2024 | 7.24 | 7.29 | 7.12 | 7.14 | 7.14 | 541,043 |
| 11 Apr 2024 | 6.91 | 7.20 | 6.91 | 7.19 | 7.19 | 1,355,762 |
| 10 Apr 2024 | 6.99 | 7.02 | 6.89 | 7.00 | 7.00 | 938,850 |
| 09 Apr 2024 | 7.03 | 7.13 | 6.88 | 6.90 | 6.90 | 1,215,914 |
| 08 Apr 2024 | 6.90 | 7.14 | 6.90 | 6.96 | 6.96 | 2,085,485 |
| 05 Apr 2024 | 6.55 | 6.62 | 6.49 | 6.61 | 6.61 | 413,271 |
| 04 Apr 2024 | 6.60 | 6.62 | 6.50 | 6.59 | 6.59 | 368,219 |
| 03 Apr 2024 | 6.50 | 6.62 | 6.42 | 6.58 | 6.58 | 1,098,524 |
| 02 Apr 2024 | 6.30 | 6.59 | 6.30 | 6.40 | 6.40 | 845,259 |
| 27 Mar 2024 | 6.35 | 6.42 | 6.28 | 6.38 | 6.38 | 484,909 |
| 26 Mar 2024 | 6.25 | 6.26 | 6.21 | 6.24 | 6.24 | 376,853 |
| 25 Mar 2024 | 6.35 | 6.42 | 6.22 | 6.22 | 6.22 | 1,046,902 |
| 22 Mar 2024 | 6.23 | 6.48 | 6.23 | 6.33 | 6.33 | 1,663,041 |
| 21 Mar 2024 | 6.43 | 6.45 | 6.25 | 6.26 | 6.26 | 549,054 |
| 20 Mar 2024 | 6.39 | 6.42 | 6.27 | 6.40 | 6.40 | 426,833 |
| 19 Mar 2024 | 6.49 | 6.49 | 6.26 | 6.39 | 6.39 | 590,204 |
| 18 Mar 2024 | 6.60 | 6.63 | 6.37 | 6.44 | 6.44 | 472,782 |
| 15 Mar 2024 | 6.50 | 6.63 | 6.36 | 6.59 | 6.59 | 1,370,119 |
| 14 Mar 2024 | 6.02 | 6.47 | 6.02 | 6.47 | 6.47 | 919,907 |
| 13 Mar 2024 | 6.05 | 6.10 | 6.00 | 6.08 | 6.08 | 452,050 |
| 12 Mar 2024 | 6.12 | 6.15 | 6.03 | 6.07 | 6.07 | 403,815 |
| 11 Mar 2024 | 6.16 | 6.17 | 6.05 | 6.05 | 6.05 | 452,289 |
| 08 Mar 2024 | 6.12 | 6.16 | 6.05 | 6.16 | 6.16 | 434,315 |
| 07 Mar 2024 | 6.20 | 6.21 | 6.12 | 6.12 | 6.12 | 471,677 |
| 06 Mar 2024 | 6.15 | 6.24 | 6.15 | 6.21 | 6.21 | 295,449 |
| 05 Mar 2024 | 6.23 | 6.24 | 6.14 | 6.20 | 6.20 | 1,076,079 |
| 04 Mar 2024 | 6.35 | 6.38 | 6.22 | 6.22 | 6.22 | 1,007,278 |
| 01 Mar 2024 | 6.48 | 6.48 | 6.30 | 6.33 | 6.33 | 588,556 |
| 29 Feb 2024 | 6.45 | 6.48 | 6.36 | 6.47 | 6.47 | 369,783 |
| 28 Feb 2024 | 6.42 | 6.46 | 6.34 | 6.45 | 6.45 | 596,640 |
| 27 Feb 2024 | 6.58 | 6.58 | 6.42 | 6.42 | 6.42 | 334,052 |
| 26 Feb 2024 | 6.48 | 6.65 | 6.43 | 6.51 | 6.51 | 435,381 |
| 23 Feb 2024 | 6.55 | 6.56 | 6.46 | 6.54 | 6.54 | 288,738 |
| 22 Feb 2024 | 6.54 | 6.55 | 6.41 | 6.53 | 6.53 | 339,161 |
| 21 Feb 2024 | 6.50 | 6.56 | 6.40 | 6.54 | 6.54 | 617,907 |
| 20 Feb 2024 | 6.52 | 6.56 | 6.46 | 6.47 | 6.47 | 805,417 |
| 19 Feb 2024 | 6.56 | 6.57 | 6.38 | 6.50 | 6.50 | 1,021,079 |
| 16 Feb 2024 | 6.77 | 6.77 | 6.53 | 6.56 | 6.56 | 811,631 |
| 15 Feb 2024 | 6.52 | 6.70 | 6.52 | 6.68 | 6.68 | 852,744 |
| 14 Feb 2024 | 6.72 | 6.72 | 6.43 | 6.47 | 6.47 | 1,148,989 |
| 13 Feb 2024 | 7.28 | 7.28 | 6.60 | 6.72 | 6.72 | 3,193,241 |
| 12 Feb 2024 | 7.38 | 7.38 | 7.05 | 7.08 | 7.08 | 849,141 |
| 09 Feb 2024 | 7.06 | 7.11 | 6.99 | 7.05 | 7.05 | 576,368 |
| 08 Feb 2024 | 7.15 | 7.28 | 7.06 | 7.06 | 7.06 | 513,498 |
| 07 Feb 2024 | 7.25 | 7.30 | 7.16 | 7.16 | 7.16 | 317,296 |
| 06 Feb 2024 | 7.22 | 7.37 | 7.17 | 7.20 | 7.20 | 520,424 |
| 05 Feb 2024 | 7.28 | 7.29 | 7.13 | 7.22 | 7.22 | 390,653 |
| 02 Feb 2024 | 7.22 | 7.28 | 7.15 | 7.24 | 7.24 | 1,004,047 |
| 01 Feb 2024 | 7.18 | 7.25 | 7.10 | 7.22 | 7.22 | 525,915 |
| 31 Jan 2024 | 7.10 | 7.17 | 7.00 | 7.12 | 7.12 | 345,886 |
| 30 Jan 2024 | 7.21 | 7.30 | 7.10 | 7.10 | 7.10 | 889,565 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.