Salmon Evolution ASA (OSL:SALME)
Norway
· Delayed Price · Currency is NOK 4.770
+0.020 (0.42%)
At close: Dec 5, 2025
Salmon Evolution ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 5.24 | 5.34 | 5.20 | 5.20 | 5.20 | -0.95% | 495,845 |
| Oct 9, 2025 | 5.30 | 5.34 | 5.24 | 5.25 | 5.25 | -0.94% | 718,904 |
| Oct 8, 2025 | 5.20 | 5.31 | 5.19 | 5.30 | 5.30 | 2.32% | 540,462 |
| Oct 7, 2025 | 5.21 | 5.23 | 5.17 | 5.18 | 5.18 | -0.38% | 528,310 |
| Oct 6, 2025 | 5.29 | 5.36 | 5.20 | 5.20 | 5.20 | -0.19% | 692,837 |
| Oct 3, 2025 | 5.18 | 5.24 | 5.11 | 5.21 | 5.21 | 1.36% | 1,089,406 |
| Oct 2, 2025 | 5.09 | 5.21 | 5.01 | 5.14 | 5.14 | 1.78% | 8,110,817 |
| Oct 1, 2025 | 5.12 | 5.15 | 5.04 | 5.05 | 5.05 | -0.20% | 996,396 |
| Sep 30, 2025 | 5.12 | 5.13 | 5.03 | 5.06 | 5.06 | -0.59% | 653,490 |
| Sep 29, 2025 | 5.24 | 5.24 | 5.07 | 5.09 | 5.09 | -1.74% | 1,652,992 |
| Sep 26, 2025 | 5.35 | 5.35 | 5.17 | 5.18 | 5.18 | -1.52% | 1,077,373 |
| Sep 25, 2025 | 5.36 | 5.36 | 5.25 | 5.26 | 5.26 | -1.13% | 795,499 |
| Sep 24, 2025 | 5.27 | 5.36 | 5.26 | 5.32 | 5.32 | 1.72% | 1,388,338 |
| Sep 23, 2025 | 5.37 | 5.37 | 5.23 | 5.23 | 5.23 | -1.51% | 643,083 |
| Sep 22, 2025 | 5.26 | 5.42 | 5.26 | 5.31 | 5.31 | 0.95% | 1,801,992 |
| Sep 19, 2025 | 5.30 | 5.30 | 5.23 | 5.26 | 5.26 | - | 480,765 |
| Sep 18, 2025 | 5.34 | 5.34 | 5.18 | 5.26 | 5.26 | 1.54% | 1,232,872 |
| Sep 17, 2025 | 5.32 | 5.32 | 5.18 | 5.18 | 5.18 | -0.96% | 1,130,236 |
| Sep 16, 2025 | 5.45 | 5.45 | 5.23 | 5.23 | 5.23 | -2.61% | 1,688,561 |
| Sep 15, 2025 | 5.25 | 5.38 | 5.22 | 5.37 | 5.37 | 3.27% | 1,766,824 |
| Sep 12, 2025 | 5.23 | 5.23 | 5.14 | 5.20 | 5.20 | -0.95% | 884,535 |
| Sep 11, 2025 | 5.18 | 5.26 | 5.16 | 5.25 | 5.25 | 1.16% | 916,762 |
| Sep 10, 2025 | 5.20 | 5.21 | 5.13 | 5.19 | 5.19 | 1.17% | 397,026 |
| Sep 9, 2025 | 5.22 | 5.22 | 5.12 | 5.13 | 5.13 | -1.72% | 837,610 |
| Sep 8, 2025 | 5.22 | 5.25 | 5.17 | 5.22 | 5.22 | 1.16% | 436,321 |
| Sep 5, 2025 | 5.12 | 5.20 | 5.10 | 5.16 | 5.16 | 1.18% | 518,593 |
| Sep 4, 2025 | 5.12 | 5.19 | 5.09 | 5.10 | 5.10 | - | 425,841 |
| Sep 3, 2025 | 5.13 | 5.19 | 5.07 | 5.10 | 5.10 | -0.58% | 565,861 |
| Sep 2, 2025 | 5.21 | 5.24 | 5.13 | 5.13 | 5.13 | -1.35% | 785,311 |
| Sep 1, 2025 | 5.30 | 5.32 | 5.17 | 5.20 | 5.20 | -1.52% | 780,137 |
| Aug 29, 2025 | 5.25 | 5.30 | 5.19 | 5.28 | 5.28 | 1.15% | 865,038 |
| Aug 28, 2025 | 5.23 | 5.23 | 5.10 | 5.22 | 5.22 | 1.95% | 654,361 |
| Aug 27, 2025 | 5.24 | 5.24 | 5.11 | 5.12 | 5.12 | -0.39% | 918,780 |
| Aug 26, 2025 | 5.21 | 5.22 | 5.14 | 5.14 | 5.14 | -1.34% | 492,961 |
| Aug 25, 2025 | 5.40 | 5.40 | 5.18 | 5.21 | 5.21 | -2.07% | 1,082,464 |
| Aug 22, 2025 | 5.44 | 5.44 | 5.28 | 5.32 | 5.32 | 0.57% | 1,016,484 |
| Aug 21, 2025 | 5.21 | 5.32 | 5.20 | 5.29 | 5.29 | 3.12% | 1,824,020 |
| Aug 20, 2025 | 5.11 | 5.19 | 5.07 | 5.13 | 5.13 | 1.58% | 1,346,860 |
| Aug 19, 2025 | 5.08 | 5.18 | 4.81 | 5.05 | 5.05 | -1.94% | 8,655,867 |
| Aug 18, 2025 | 5.22 | 5.25 | 5.13 | 5.15 | 5.15 | -0.58% | 1,063,021 |
| Aug 15, 2025 | 5.20 | 5.26 | 5.17 | 5.18 | 5.18 | -0.19% | 848,440 |
| Aug 14, 2025 | 5.22 | 5.27 | 5.18 | 5.19 | 5.19 | -0.57% | 679,952 |
| Aug 13, 2025 | 5.50 | 5.50 | 5.20 | 5.22 | 5.22 | -1.32% | 1,101,016 |
| Aug 12, 2025 | 5.30 | 5.41 | 5.18 | 5.29 | 5.29 | 2.92% | 1,821,654 |
| Aug 11, 2025 | 5.43 | 5.45 | 5.13 | 5.14 | 5.14 | -5.17% | 3,266,553 |
| Aug 8, 2025 | 5.43 | 5.50 | 5.42 | 5.42 | 5.42 | -0.18% | 1,219,627 |
| Aug 7, 2025 | 5.46 | 5.52 | 5.42 | 5.43 | 5.43 | -0.37% | 1,803,522 |
| Aug 6, 2025 | 5.54 | 5.56 | 5.45 | 5.45 | 5.45 | -1.80% | 1,608,206 |
| Aug 5, 2025 | 5.56 | 5.65 | 5.50 | 5.55 | 5.55 | -0.36% | 1,689,677 |
| Aug 4, 2025 | 5.65 | 5.65 | 5.55 | 5.57 | 5.57 | - | 1,522,730 |
| Aug 1, 2025 | 5.83 | 5.83 | 5.57 | 5.57 | 5.57 | -4.13% | 2,726,584 |
| Jul 31, 2025 | 5.76 | 5.86 | 5.76 | 5.81 | 5.81 | 0.52% | 760,928 |
| Jul 30, 2025 | 5.90 | 5.94 | 5.78 | 5.78 | 5.78 | -2.03% | 1,007,224 |
| Jul 29, 2025 | 6.07 | 6.07 | 5.90 | 5.90 | 5.90 | -1.99% | 1,248,899 |
| Jul 28, 2025 | 6.02 | 6.08 | 6.01 | 6.02 | 6.02 | 0.17% | 331,044 |
| Jul 25, 2025 | 6.08 | 6.12 | 6.00 | 6.01 | 6.01 | -1.31% | 1,021,072 |
| Jul 24, 2025 | 6.06 | 6.15 | 6.06 | 6.09 | 6.09 | -0.33% | 389,584 |
| Jul 23, 2025 | 6.10 | 6.14 | 6.08 | 6.11 | 6.11 | 0.66% | 288,024 |
| Jul 22, 2025 | 6.10 | 6.13 | 6.07 | 6.07 | 6.07 | -0.82% | 281,456 |
| Jul 21, 2025 | 6.16 | 6.19 | 6.12 | 6.12 | 6.12 | -0.33% | 248,599 |