Salmon Evolution ASA (OSL:SALME)
Norway
· Delayed Price · Currency is NOK 4.330
-0.110 (-2.48%)
Mar 9, 2026, 4:25 PM CET
Salmon Evolution ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.50 | 4.52 | 4.40 | 4.44 | 4.44 | -1.33% | 822,878 |
| Mar 5, 2026 | 4.42 | 4.54 | 4.39 | 4.50 | 4.50 | 1.81% | 426,400 |
| Mar 4, 2026 | 4.46 | 4.47 | 4.40 | 4.42 | 4.42 | -1.01% | 422,161 |
| Mar 3, 2026 | 4.43 | 4.52 | 4.32 | 4.47 | 4.47 | 1.36% | 634,347 |
| Mar 2, 2026 | 4.39 | 4.42 | 4.25 | 4.41 | 4.41 | -1.23% | 1,238,316 |
| Feb 27, 2026 | 4.35 | 4.48 | 4.35 | 4.46 | 4.46 | 3.72% | 1,448,439 |
| Feb 26, 2026 | 4.50 | 4.50 | 4.28 | 4.30 | 4.30 | -4.87% | 3,396,374 |
| Feb 25, 2026 | 4.75 | 4.75 | 4.46 | 4.52 | 4.52 | -4.34% | 2,527,547 |
| Feb 24, 2026 | 4.79 | 4.80 | 4.71 | 4.73 | 4.73 | -0.32% | 1,508,136 |
| Feb 23, 2026 | 4.80 | 4.94 | 4.74 | 4.74 | 4.74 | -1.15% | 1,004,364 |
| Feb 20, 2026 | 4.79 | 4.82 | 4.78 | 4.80 | 4.80 | 0.31% | 353,384 |
| Feb 19, 2026 | 4.79 | 4.80 | 4.78 | 4.78 | 4.78 | 0.10% | 283,438 |
| Feb 18, 2026 | 4.76 | 4.80 | 4.75 | 4.78 | 4.78 | 0.32% | 621,147 |
| Feb 17, 2026 | 4.83 | 4.83 | 4.76 | 4.76 | 4.76 | -0.83% | 583,733 |
| Feb 16, 2026 | 4.83 | 4.84 | 4.76 | 4.80 | 4.80 | 0.63% | 1,101,272 |
| Feb 13, 2026 | 4.84 | 4.86 | 4.76 | 4.77 | 4.77 | -1.45% | 1,138,159 |
| Feb 12, 2026 | 4.90 | 4.93 | 4.84 | 4.84 | 4.84 | -1.12% | 568,813 |
| Feb 11, 2026 | 4.94 | 4.94 | 4.83 | 4.90 | 4.90 | 0.10% | 594,544 |
| Feb 10, 2026 | 4.92 | 4.94 | 4.88 | 4.89 | 4.89 | -0.41% | 565,034 |
| Feb 9, 2026 | 4.90 | 4.97 | 4.85 | 4.91 | 4.91 | 0.61% | 347,626 |
| Feb 6, 2026 | 4.85 | 4.90 | 4.81 | 4.88 | 4.88 | 0.83% | 285,814 |
| Feb 5, 2026 | 4.82 | 4.88 | 4.81 | 4.84 | 4.84 | 0.41% | 274,878 |
| Feb 4, 2026 | 4.92 | 4.92 | 4.82 | 4.82 | 4.82 | -1.63% | 403,139 |
| Feb 3, 2026 | 4.90 | 4.94 | 4.86 | 4.90 | 4.90 | -0.41% | 579,005 |
| Feb 2, 2026 | 4.90 | 4.94 | 4.81 | 4.92 | 4.92 | 0.20% | 572,075 |
| Jan 30, 2026 | 4.92 | 4.95 | 4.85 | 4.91 | 4.91 | 0.51% | 450,645 |
| Jan 29, 2026 | 4.87 | 4.97 | 4.86 | 4.89 | 4.89 | 0.31% | 690,226 |
| Jan 28, 2026 | 4.89 | 4.89 | 4.83 | 4.87 | 4.87 | -0.10% | 270,832 |
| Jan 27, 2026 | 4.84 | 4.88 | 4.80 | 4.88 | 4.88 | 1.04% | 468,971 |
| Jan 26, 2026 | 4.92 | 4.92 | 4.81 | 4.83 | 4.83 | -1.13% | 553,767 |
| Jan 23, 2026 | 4.94 | 4.97 | 4.87 | 4.88 | 4.88 | -1.01% | 2,147,164 |
| Jan 22, 2026 | 4.98 | 5.00 | 4.83 | 4.93 | 4.93 | 0.51% | 1,177,335 |
| Jan 21, 2026 | 4.89 | 4.91 | 4.85 | 4.91 | 4.91 | 0.31% | 325,293 |
| Jan 20, 2026 | 4.88 | 4.93 | 4.83 | 4.89 | 4.89 | - | 583,940 |
| Jan 19, 2026 | 4.88 | 4.96 | 4.86 | 4.89 | 4.89 | -2.59% | 742,266 |
| Jan 16, 2026 | 4.99 | 5.02 | 4.88 | 5.02 | 5.02 | 0.90% | 656,844 |
| Jan 15, 2026 | 5.03 | 5.03 | 4.97 | 4.98 | 4.98 | -1.09% | 701,326 |
| Jan 14, 2026 | 5.07 | 5.09 | 5.00 | 5.03 | 5.03 | -0.59% | 966,115 |
| Jan 13, 2026 | 5.08 | 5.17 | 5.05 | 5.06 | 5.06 | - | 659,890 |
| Jan 12, 2026 | 5.05 | 5.10 | 5.01 | 5.06 | 5.06 | - | 561,745 |
| Jan 9, 2026 | 5.12 | 5.19 | 5.06 | 5.06 | 5.06 | -1.56% | 1,156,773 |
| Jan 8, 2026 | 5.25 | 5.37 | 5.13 | 5.14 | 5.14 | -2.28% | 1,206,080 |
| Jan 7, 2026 | 5.39 | 5.39 | 5.24 | 5.26 | 5.26 | -2.05% | 680,997 |
| Jan 6, 2026 | 5.43 | 5.47 | 5.33 | 5.37 | 5.37 | -0.74% | 745,670 |
| Jan 5, 2026 | 5.22 | 5.47 | 5.20 | 5.41 | 5.41 | 4.24% | 1,594,170 |
| Jan 2, 2026 | 5.23 | 5.24 | 5.19 | 5.19 | 5.19 | - | 569,976 |
| Dec 30, 2025 | 5.15 | 5.20 | 5.13 | 5.19 | 5.19 | 1.17% | 1,018,940 |
| Dec 29, 2025 | 5.15 | 5.23 | 5.11 | 5.13 | 5.13 | -0.19% | 563,682 |
| Dec 23, 2025 | 5.09 | 5.21 | 5.08 | 5.14 | 5.14 | 0.39% | 864,737 |
| Dec 22, 2025 | 5.06 | 5.15 | 4.99 | 5.12 | 5.12 | 1.39% | 540,648 |
| Dec 19, 2025 | 4.92 | 5.06 | 4.92 | 5.05 | 5.05 | 2.64% | 794,076 |
| Dec 18, 2025 | 4.93 | 4.94 | 4.88 | 4.92 | 4.92 | 0.51% | 467,337 |
| Dec 17, 2025 | 4.88 | 4.94 | 4.86 | 4.90 | 4.90 | 0.41% | 617,790 |
| Dec 16, 2025 | 4.88 | 4.93 | 4.84 | 4.88 | 4.88 | -0.10% | 416,517 |
| Dec 15, 2025 | 4.88 | 4.93 | 4.87 | 4.88 | 4.88 | -1.01% | 353,054 |
| Dec 12, 2025 | 5.00 | 5.00 | 4.92 | 4.93 | 4.93 | -0.60% | 297,338 |
| Dec 11, 2025 | 5.02 | 5.04 | 4.95 | 4.96 | 4.96 | -0.10% | 450,264 |
| Dec 10, 2025 | 4.99 | 5.09 | 4.96 | 4.97 | 4.97 | -0.30% | 1,073,257 |
| Dec 9, 2025 | 4.95 | 5.00 | 4.90 | 4.98 | 4.98 | 1.63% | 558,464 |
| Dec 8, 2025 | 4.80 | 4.93 | 4.78 | 4.90 | 4.90 | 2.73% | 1,340,706 |
| Dec 5, 2025 | 4.76 | 4.80 | 4.69 | 4.77 | 4.77 | 0.42% | 904,244 |
| Dec 4, 2025 | 4.80 | 4.80 | 4.75 | 4.75 | 4.75 | -0.73% | 382,087 |
| Dec 3, 2025 | 4.76 | 4.82 | 4.73 | 4.79 | 4.79 | 0.84% | 435,835 |
| Dec 2, 2025 | 4.75 | 4.85 | 4.72 | 4.75 | 4.75 | 0.74% | 816,612 |
| Dec 1, 2025 | 4.72 | 4.74 | 4.66 | 4.71 | 4.71 | -1.36% | 1,261,909 |
| Nov 28, 2025 | 4.73 | 4.85 | 4.73 | 4.78 | 4.78 | 0.74% | 1,053,622 |
| Nov 27, 2025 | 4.91 | 4.95 | 4.73 | 4.74 | 4.74 | -3.66% | 1,382,509 |
| Nov 26, 2025 | 4.92 | 4.95 | 4.87 | 4.92 | 4.92 | -0.61% | 616,957 |
| Nov 25, 2025 | 4.96 | 5.00 | 4.95 | 4.95 | 4.95 | -0.90% | 1,061,030 |
| Nov 24, 2025 | 4.95 | 5.00 | 4.93 | 5.00 | 5.00 | 0.81% | 220,725 |
| Nov 21, 2025 | 4.92 | 4.97 | 4.89 | 4.96 | 4.96 | -0.30% | 385,035 |
| Nov 20, 2025 | 4.85 | 4.98 | 4.85 | 4.97 | 4.97 | 1.74% | 375,581 |
| Nov 19, 2025 | 4.84 | 4.92 | 4.83 | 4.89 | 4.89 | 1.35% | 433,779 |
| Nov 18, 2025 | 4.97 | 4.97 | 4.82 | 4.82 | 4.82 | -1.73% | 926,094 |
| Nov 17, 2025 | 4.99 | 5.00 | 4.90 | 4.91 | 4.91 | -1.11% | 702,663 |
| Nov 14, 2025 | 4.97 | 5.00 | 4.94 | 4.96 | 4.96 | -0.80% | 526,311 |
| Nov 13, 2025 | 4.98 | 5.04 | 4.97 | 5.00 | 5.00 | 0.50% | 843,884 |
| Nov 12, 2025 | 5.10 | 5.10 | 4.94 | 4.98 | 4.98 | -1.87% | 1,841,525 |
| Nov 11, 2025 | 5.16 | 5.16 | 4.96 | 5.07 | 5.07 | -2.12% | 1,044,271 |
| Nov 10, 2025 | 5.16 | 5.28 | 5.14 | 5.18 | 5.18 | 0.97% | 827,789 |
| Nov 7, 2025 | 5.12 | 5.16 | 5.09 | 5.13 | 5.13 | 0.39% | 371,750 |
| Nov 6, 2025 | 5.19 | 5.19 | 5.11 | 5.11 | 5.11 | -1.54% | 582,949 |
| Nov 5, 2025 | 5.20 | 5.20 | 5.15 | 5.19 | 5.19 | 0.19% | 205,935 |
| Nov 4, 2025 | 5.15 | 5.19 | 5.13 | 5.18 | 5.18 | 0.78% | 220,523 |
| Nov 3, 2025 | 5.25 | 5.25 | 5.13 | 5.14 | 5.14 | -0.39% | 300,542 |
| Oct 31, 2025 | 5.10 | 5.16 | 5.09 | 5.16 | 5.16 | 1.38% | 335,629 |
| Oct 30, 2025 | 5.18 | 5.18 | 5.08 | 5.09 | 5.09 | -1.36% | 627,910 |
| Oct 29, 2025 | 5.21 | 5.25 | 5.16 | 5.16 | 5.16 | -0.77% | 294,401 |
| Oct 28, 2025 | 5.21 | 5.23 | 5.17 | 5.20 | 5.20 | -0.19% | 566,571 |
| Oct 27, 2025 | 5.17 | 5.23 | 5.17 | 5.21 | 5.21 | - | 476,283 |
| Oct 24, 2025 | 5.24 | 5.26 | 5.13 | 5.21 | 5.21 | -0.95% | 901,610 |
| Oct 23, 2025 | 5.24 | 5.29 | 5.16 | 5.26 | 5.26 | 0.57% | 570,723 |
| Oct 22, 2025 | 5.18 | 5.23 | 5.16 | 5.23 | 5.23 | 0.77% | 245,658 |
| Oct 21, 2025 | 5.24 | 5.24 | 5.16 | 5.19 | 5.19 | -0.38% | 419,968 |
| Oct 20, 2025 | 5.20 | 5.26 | 5.19 | 5.21 | 5.21 | 0.58% | 319,794 |
| Oct 17, 2025 | 5.21 | 5.21 | 5.14 | 5.18 | 5.18 | -0.58% | 445,088 |
| Oct 16, 2025 | 5.24 | 5.24 | 5.18 | 5.21 | 5.21 | -0.57% | 230,050 |
| Oct 15, 2025 | 5.25 | 5.25 | 5.18 | 5.24 | 5.24 | 1.16% | 398,618 |
| Oct 14, 2025 | 5.19 | 5.23 | 5.16 | 5.18 | 5.18 | - | 408,079 |
| Oct 13, 2025 | 5.15 | 5.23 | 5.10 | 5.18 | 5.18 | -0.38% | 775,511 |