SalMar ASA (OSL:SALM)
Norway
· Delayed Price · Currency is NOK 552.50
-14.50 (-2.56%)
Mar 9, 2026, 4:25 PM CET
SalMar ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 566.00 | 571.00 | 558.50 | 567.00 | 567.00 | 0.44% | 217,801 |
| Mar 5, 2026 | 557.00 | 573.00 | 557.00 | 564.50 | 564.50 | 0.62% | 244,408 |
| Mar 4, 2026 | 542.00 | 564.50 | 540.50 | 561.00 | 561.00 | 3.13% | 231,707 |
| Mar 3, 2026 | 552.00 | 559.50 | 544.00 | 544.00 | 544.00 | -2.42% | 254,900 |
| Mar 2, 2026 | 565.00 | 565.00 | 551.00 | 557.50 | 557.50 | -2.02% | 247,176 |
| Feb 27, 2026 | 566.00 | 572.00 | 565.00 | 569.00 | 569.00 | 0.44% | 237,183 |
| Feb 26, 2026 | 579.00 | 584.00 | 566.50 | 566.50 | 566.50 | -1.90% | 181,500 |
| Feb 25, 2026 | 590.00 | 590.00 | 575.50 | 577.50 | 577.50 | -2.12% | 254,028 |
| Feb 24, 2026 | 569.00 | 591.50 | 569.00 | 590.00 | 590.00 | 3.33% | 346,974 |
| Feb 23, 2026 | 586.50 | 586.50 | 570.00 | 571.00 | 571.00 | -3.79% | 245,495 |
| Feb 20, 2026 | 583.50 | 595.50 | 575.50 | 593.50 | 593.50 | 2.33% | 314,022 |
| Feb 19, 2026 | 584.50 | 585.00 | 576.50 | 580.00 | 580.00 | -0.85% | 110,983 |
| Feb 18, 2026 | 580.50 | 598.00 | 576.50 | 585.00 | 585.00 | 1.04% | 192,126 |
| Feb 17, 2026 | 582.00 | 582.00 | 570.50 | 579.00 | 579.00 | -0.52% | 153,028 |
| Feb 16, 2026 | 585.50 | 586.50 | 579.00 | 582.00 | 582.00 | -0.68% | 121,816 |
| Feb 13, 2026 | 582.50 | 591.00 | 576.50 | 586.00 | 586.00 | 0.60% | 297,739 |
| Feb 12, 2026 | 598.00 | 598.00 | 582.50 | 582.50 | 582.50 | -2.10% | 225,233 |
| Feb 11, 2026 | 581.00 | 595.00 | 581.00 | 595.00 | 595.00 | 2.15% | 350,403 |
| Feb 10, 2026 | 596.00 | 598.00 | 574.50 | 582.50 | 582.50 | -1.77% | 371,426 |
| Feb 9, 2026 | 597.50 | 602.00 | 590.50 | 593.00 | 593.00 | -0.67% | 209,259 |
| Feb 6, 2026 | 592.00 | 597.00 | 584.50 | 597.00 | 597.00 | 0.51% | 227,105 |
| Feb 5, 2026 | 582.00 | 594.00 | 577.00 | 594.00 | 594.00 | 2.41% | 364,484 |
| Feb 4, 2026 | 581.00 | 583.00 | 571.50 | 580.00 | 580.00 | -0.09% | 363,083 |
| Feb 3, 2026 | 568.50 | 581.00 | 565.50 | 580.50 | 580.50 | 3.29% | 236,734 |
| Feb 2, 2026 | 570.00 | 570.00 | 560.50 | 562.00 | 562.00 | -1.92% | 253,036 |
| Jan 30, 2026 | 573.50 | 575.50 | 567.50 | 573.00 | 573.00 | - | 375,395 |
| Jan 29, 2026 | 554.00 | 576.00 | 552.00 | 573.00 | 573.00 | 3.34% | 483,857 |
| Jan 28, 2026 | 547.50 | 557.50 | 543.50 | 554.50 | 554.50 | 1.56% | 384,394 |
| Jan 27, 2026 | 535.00 | 552.50 | 527.50 | 546.00 | 546.00 | 2.15% | 360,627 |
| Jan 26, 2026 | 528.00 | 534.50 | 522.00 | 534.50 | 534.50 | 1.23% | 257,023 |
| Jan 23, 2026 | 545.50 | 546.00 | 526.00 | 528.00 | 528.00 | -4.61% | 447,739 |
| Jan 22, 2026 | 558.50 | 561.50 | 551.50 | 553.50 | 553.50 | 1.19% | 268,230 |
| Jan 21, 2026 | 554.50 | 555.00 | 538.00 | 547.00 | 547.00 | -1.62% | 250,077 |
| Jan 20, 2026 | 553.00 | 559.00 | 551.50 | 556.00 | 556.00 | 0.27% | 182,940 |
| Jan 19, 2026 | 553.00 | 560.00 | 550.00 | 554.50 | 554.50 | -2.89% | 263,228 |
| Jan 16, 2026 | 578.50 | 579.50 | 567.00 | 571.00 | 571.00 | -1.47% | 302,006 |
| Jan 15, 2026 | 567.50 | 579.50 | 564.50 | 579.50 | 579.50 | 1.85% | 250,691 |
| Jan 14, 2026 | 577.50 | 578.50 | 556.50 | 569.00 | 569.00 | -1.30% | 422,602 |
| Jan 13, 2026 | 578.50 | 581.00 | 572.50 | 576.50 | 576.50 | -0.52% | 193,357 |
| Jan 12, 2026 | 581.50 | 586.00 | 577.00 | 579.50 | 579.50 | - | 189,105 |
| Jan 9, 2026 | 583.00 | 584.00 | 575.50 | 579.50 | 579.50 | -0.17% | 271,953 |
| Jan 8, 2026 | 589.50 | 591.00 | 579.50 | 580.50 | 580.50 | -1.44% | 237,122 |
| Jan 7, 2026 | 587.00 | 593.50 | 584.50 | 589.00 | 589.00 | 0.26% | 213,013 |
| Jan 6, 2026 | 600.50 | 605.00 | 582.50 | 587.50 | 587.50 | -2.00% | 330,482 |
| Jan 5, 2026 | 620.00 | 621.50 | 598.50 | 599.50 | 599.50 | -3.15% | 285,865 |
| Jan 2, 2026 | 615.50 | 623.50 | 612.50 | 619.00 | 619.00 | 0.24% | 134,874 |
| Dec 30, 2025 | 614.50 | 620.50 | 611.50 | 617.50 | 617.50 | 0.73% | 99,045 |
| Dec 29, 2025 | 610.00 | 616.00 | 609.00 | 613.00 | 613.00 | 0.91% | 100,721 |
| Dec 23, 2025 | 615.00 | 619.00 | 606.50 | 607.50 | 607.50 | -1.70% | 155,243 |
| Dec 22, 2025 | 622.50 | 627.00 | 616.00 | 618.00 | 618.00 | -0.64% | 151,588 |
| Dec 19, 2025 | 606.50 | 626.00 | 606.50 | 622.00 | 622.00 | 2.22% | 351,841 |
| Dec 18, 2025 | 617.00 | 617.00 | 606.00 | 608.50 | 608.50 | -1.06% | 222,501 |
| Dec 17, 2025 | 612.00 | 623.50 | 611.50 | 615.00 | 615.00 | 1.32% | 526,918 |
| Dec 16, 2025 | 606.50 | 612.00 | 604.00 | 607.00 | 607.00 | -0.16% | 268,569 |
| Dec 15, 2025 | 598.50 | 612.00 | 596.00 | 608.00 | 608.00 | 0.66% | 237,017 |
| Dec 12, 2025 | 604.00 | 606.00 | 601.00 | 604.00 | 604.00 | - | 238,052 |
| Dec 11, 2025 | 607.00 | 608.00 | 601.00 | 604.00 | 604.00 | -0.49% | 277,167 |
| Dec 10, 2025 | 607.00 | 608.50 | 602.00 | 607.00 | 607.00 | 0.25% | 167,130 |
| Dec 9, 2025 | 609.50 | 611.50 | 602.50 | 605.50 | 605.50 | -1.06% | 190,564 |
| Dec 8, 2025 | 608.00 | 612.00 | 600.50 | 612.00 | 612.00 | 1.16% | 169,686 |
| 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 |