SalMar ASA (OSL:SALM)
Norway
· Delayed Price · Currency is NOK 605.00
-3.00 (-0.49%)
At close: Dec 5, 2025
SalMar ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 609.00 | 609.00 | 602.50 | 605.00 | 605.00 | -0.49% | 103,285 |
| Dec 4, 2025 | 603.00 | 610.00 | 598.00 | 608.00 | 608.00 | 0.75% | 722,242 |
| Dec 3, 2025 | 589.50 | 605.00 | 585.50 | 603.50 | 603.50 | 2.72% | 772,433 |
| Dec 2, 2025 | 585.00 | 591.00 | 580.50 | 587.50 | 587.50 | 0.43% | 182,684 |
| Dec 1, 2025 | 588.00 | 588.00 | 576.50 | 585.00 | 585.00 | -1.02% | 148,844 |
| Nov 28, 2025 | 591.00 | 598.00 | 588.50 | 591.00 | 591.00 | -0.25% | 211,157 |
| Nov 27, 2025 | 586.00 | 592.50 | 583.50 | 592.50 | 592.50 | 1.20% | 136,226 |
| Nov 26, 2025 | 576.50 | 585.50 | 576.00 | 585.50 | 585.50 | 1.65% | 155,324 |
| Nov 25, 2025 | 563.50 | 576.00 | 563.50 | 576.00 | 576.00 | 2.22% | 125,868 |
| Nov 24, 2025 | 569.00 | 572.50 | 563.50 | 563.50 | 563.50 | -0.88% | 412,829 |
| Nov 21, 2025 | 568.00 | 569.00 | 561.00 | 568.50 | 568.50 | -0.52% | 246,052 |
| Nov 20, 2025 | 572.00 | 573.50 | 564.00 | 571.50 | 571.50 | 0.35% | 145,931 |
| Nov 19, 2025 | 565.00 | 576.50 | 564.50 | 569.50 | 569.50 | 1.15% | 154,033 |
| Nov 18, 2025 | 569.50 | 569.50 | 559.50 | 563.00 | 563.00 | -1.49% | 158,897 |
| Nov 17, 2025 | 571.00 | 576.50 | 570.50 | 571.50 | 571.50 | - | 147,519 |
| Nov 14, 2025 | 575.00 | 578.00 | 566.50 | 571.50 | 571.50 | -1.30% | 152,346 |
| Nov 13, 2025 | 583.00 | 584.00 | 572.00 | 579.00 | 579.00 | -0.86% | 168,710 |
| Nov 12, 2025 | 579.00 | 584.00 | 574.00 | 584.00 | 584.00 | 0.34% | 157,376 |
| Nov 11, 2025 | 590.00 | 591.00 | 579.50 | 582.00 | 582.00 | -1.10% | 159,045 |
| Nov 10, 2025 | 580.00 | 589.00 | 574.00 | 588.50 | 588.50 | 2.53% | 212,894 |
| Nov 7, 2025 | 575.50 | 582.00 | 569.50 | 574.00 | 574.00 | 0.97% | 200,069 |
| Nov 6, 2025 | 575.00 | 580.00 | 565.00 | 568.50 | 568.50 | -0.70% | 262,014 |
| Nov 5, 2025 | 565.00 | 578.00 | 565.00 | 572.50 | 572.50 | 1.24% | 216,484 |
| Nov 4, 2025 | 556.50 | 570.50 | 553.50 | 565.50 | 565.50 | 1.25% | 186,294 |
| Nov 3, 2025 | 567.50 | 569.00 | 555.50 | 558.50 | 558.50 | -1.93% | 226,971 |
| Oct 31, 2025 | 576.50 | 577.00 | 567.50 | 569.50 | 569.50 | -0.96% | 208,733 |
| Oct 30, 2025 | 577.00 | 581.50 | 568.50 | 575.00 | 575.00 | -2.62% | 227,261 |
| Oct 29, 2025 | 587.00 | 594.00 | 585.50 | 590.50 | 590.50 | 0.34% | 77,401 |
| Oct 28, 2025 | 595.50 | 595.50 | 582.00 | 588.50 | 588.50 | -1.01% | 190,927 |
| Oct 27, 2025 | 598.50 | 599.50 | 592.00 | 594.50 | 594.50 | -0.75% | 107,471 |
| Oct 24, 2025 | 606.00 | 606.50 | 594.00 | 599.00 | 599.00 | -0.99% | 168,225 |
| Oct 23, 2025 | 603.00 | 606.50 | 599.00 | 605.00 | 605.00 | 0.41% | 198,183 |
| Oct 22, 2025 | 610.00 | 610.50 | 602.50 | 602.50 | 602.50 | -1.23% | 215,343 |
| Oct 21, 2025 | 620.00 | 624.00 | 609.50 | 610.00 | 610.00 | -1.93% | 205,812 |
| Oct 20, 2025 | 615.00 | 622.00 | 611.00 | 622.00 | 622.00 | 0.97% | 282,385 |
| Oct 17, 2025 | 606.00 | 617.00 | 596.00 | 616.00 | 616.00 | 0.82% | 330,098 |
| Oct 16, 2025 | 598.00 | 611.00 | 596.00 | 611.00 | 611.00 | 1.92% | 368,422 |
| Oct 15, 2025 | 583.50 | 599.50 | 578.50 | 599.50 | 599.50 | 2.74% | 354,914 |
| Oct 14, 2025 | 580.00 | 586.50 | 575.00 | 583.50 | 583.50 | 0.60% | 262,011 |
| Oct 13, 2025 | 570.00 | 585.50 | 565.50 | 580.00 | 580.00 | 1.75% | 351,568 |
| Oct 10, 2025 | 568.00 | 583.00 | 564.00 | 570.00 | 570.00 | 1.06% | 355,389 |
| Oct 9, 2025 | 559.00 | 565.50 | 557.00 | 564.00 | 564.00 | 1.35% | 276,894 |
| Oct 8, 2025 | 563.00 | 568.00 | 551.50 | 556.50 | 556.50 | 0.27% | 162,581 |
| Oct 7, 2025 | 555.00 | 559.00 | 548.50 | 555.00 | 555.00 | 0.27% | 123,785 |
| Oct 6, 2025 | 550.00 | 558.50 | 548.00 | 553.50 | 553.50 | 1.00% | 152,388 |
| Oct 3, 2025 | 537.50 | 549.00 | 536.00 | 548.00 | 548.00 | 2.05% | 161,486 |
| Oct 2, 2025 | 554.00 | 554.00 | 537.00 | 537.00 | 537.00 | -2.45% | 121,122 |
| Oct 1, 2025 | 528.50 | 550.50 | 528.50 | 550.50 | 550.50 | 3.28% | 251,765 |
| Sep 30, 2025 | 540.00 | 540.00 | 528.00 | 533.00 | 533.00 | -1.39% | 204,893 |
| Sep 29, 2025 | 542.50 | 544.50 | 534.00 | 540.50 | 540.50 | -0.28% | 219,541 |
| Sep 26, 2025 | 545.00 | 548.00 | 537.50 | 542.00 | 542.00 | -0.91% | 163,382 |
| Sep 25, 2025 | 555.00 | 558.00 | 547.00 | 547.00 | 547.00 | -1.62% | 164,285 |
| Sep 24, 2025 | 557.50 | 559.50 | 552.00 | 556.00 | 556.00 | -0.09% | 171,232 |
| Sep 23, 2025 | 560.00 | 568.50 | 556.50 | 556.50 | 556.50 | -0.54% | 198,948 |
| Sep 22, 2025 | 560.50 | 563.00 | 553.50 | 559.50 | 559.50 | 0.18% | 185,210 |
| Sep 19, 2025 | 566.50 | 571.00 | 556.00 | 558.50 | 558.50 | -1.41% | 598,186 |
| Sep 18, 2025 | 564.50 | 566.50 | 559.50 | 566.50 | 566.50 | 0.62% | 219,587 |
| Sep 17, 2025 | 556.50 | 564.50 | 553.50 | 563.00 | 563.00 | 1.81% | 262,499 |
| Sep 16, 2025 | 560.00 | 566.50 | 553.00 | 553.00 | 553.00 | -1.34% | 221,344 |
| Sep 15, 2025 | 551.00 | 563.50 | 550.00 | 560.50 | 560.50 | 1.72% | 353,618 |
| Sep 12, 2025 | 549.00 | 552.50 | 544.00 | 551.00 | 551.00 | 0.46% | 232,427 |
| Sep 11, 2025 | 535.00 | 549.00 | 534.00 | 548.50 | 548.50 | 2.52% | 258,286 |
| Sep 10, 2025 | 516.00 | 537.50 | 514.00 | 535.00 | 535.00 | 3.78% | 369,511 |
| Sep 9, 2025 | 516.50 | 516.50 | 508.00 | 515.50 | 515.50 | -0.87% | 183,661 |
| Sep 8, 2025 | 516.50 | 521.00 | 509.50 | 520.00 | 520.00 | 1.17% | 205,609 |
| Sep 5, 2025 | 515.00 | 515.50 | 509.00 | 514.00 | 514.00 | 0.10% | 159,109 |
| Sep 4, 2025 | 510.00 | 519.50 | 510.00 | 513.50 | 513.50 | 0.98% | 191,105 |
| Sep 3, 2025 | 504.00 | 512.50 | 504.00 | 508.50 | 508.50 | 0.30% | 264,783 |
| Sep 2, 2025 | 515.00 | 522.00 | 504.50 | 507.00 | 507.00 | -1.55% | 320,806 |
| Sep 1, 2025 | 514.00 | 519.50 | 510.00 | 515.00 | 515.00 | 0.10% | 201,281 |
| Aug 29, 2025 | 499.80 | 515.00 | 494.80 | 514.50 | 514.50 | 3.27% | 434,811 |
| Aug 28, 2025 | 493.40 | 500.00 | 492.00 | 498.20 | 498.20 | 0.77% | 210,039 |
| Aug 27, 2025 | 495.40 | 499.00 | 491.60 | 494.40 | 494.40 | -0.88% | 125,744 |
| Aug 26, 2025 | 499.00 | 503.50 | 493.40 | 498.80 | 498.80 | -0.20% | 364,622 |
| Aug 25, 2025 | 498.80 | 501.00 | 491.80 | 499.80 | 499.80 | 0.64% | 224,450 |
| Aug 22, 2025 | 498.80 | 501.00 | 489.80 | 496.60 | 496.60 | -0.12% | 327,551 |
| Aug 21, 2025 | 485.00 | 501.50 | 482.80 | 497.20 | 497.20 | 5.16% | 621,445 |
| Aug 20, 2025 | 470.00 | 474.80 | 460.80 | 472.80 | 472.80 | 0.72% | 245,729 |
| Aug 19, 2025 | 457.20 | 475.60 | 454.40 | 469.40 | 469.40 | 2.62% | 242,532 |
| Aug 18, 2025 | 457.40 | 463.80 | 453.40 | 457.40 | 457.40 | -0.57% | 205,392 |
| Aug 15, 2025 | 452.00 | 460.00 | 451.20 | 460.00 | 460.00 | 2.22% | 302,303 |
| Aug 14, 2025 | 454.00 | 458.20 | 450.00 | 450.00 | 450.00 | -0.71% | 205,993 |
| Aug 13, 2025 | 466.20 | 469.60 | 449.60 | 453.20 | 453.20 | -3.04% | 397,132 |
| Aug 12, 2025 | 461.00 | 473.40 | 461.00 | 467.40 | 467.40 | 1.70% | 278,867 |
| Aug 11, 2025 | 468.00 | 471.00 | 458.20 | 459.60 | 459.60 | -1.42% | 187,205 |
| Aug 8, 2025 | 452.20 | 472.00 | 452.20 | 466.20 | 466.20 | 3.00% | 496,853 |
| Aug 7, 2025 | 435.00 | 453.00 | 431.20 | 452.60 | 452.60 | 4.05% | 488,918 |
| Aug 6, 2025 | 427.40 | 437.00 | 424.20 | 435.00 | 435.00 | 1.59% | 311,617 |
| Aug 5, 2025 | 423.80 | 429.20 | 420.60 | 428.20 | 428.20 | 1.23% | 212,302 |
| Aug 4, 2025 | 422.00 | 430.80 | 420.40 | 423.00 | 423.00 | 0.62% | 218,621 |
| Aug 1, 2025 | 418.80 | 423.40 | 414.40 | 420.40 | 420.40 | 0.10% | 195,305 |
| Jul 31, 2025 | 413.80 | 421.40 | 411.80 | 420.00 | 420.00 | 1.11% | 232,785 |
| Jul 30, 2025 | 417.00 | 423.20 | 414.40 | 415.40 | 415.40 | -1.75% | 200,575 |
| Jul 29, 2025 | 430.40 | 430.40 | 416.40 | 422.80 | 422.80 | -1.86% | 300,073 |
| Jul 28, 2025 | 433.60 | 438.40 | 430.00 | 430.80 | 430.80 | -0.05% | 269,849 |
| Jul 25, 2025 | 441.00 | 442.00 | 430.80 | 431.00 | 431.00 | -2.31% | 224,542 |
| Jul 24, 2025 | 432.00 | 444.20 | 430.20 | 441.20 | 441.20 | 2.22% | 316,570 |
| Jul 23, 2025 | 429.60 | 434.20 | 427.60 | 431.60 | 431.60 | 1.22% | 228,939 |
| Jul 22, 2025 | 417.40 | 427.80 | 417.20 | 426.40 | 426.40 | 1.81% | 206,154 |
| Jul 21, 2025 | 412.80 | 419.40 | 409.00 | 418.80 | 418.80 | 1.55% | 237,991 |