SalMar ASA(GB:0FWY)
kr 585.50-7.50 (-1.26%)
GB:0FWY
SalMar ASA historical prices
kr 585.50
At close:-7.50 (-1.26%)
SalMar ASA (0FWY) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 595.25 | 595.00 | 584.50 | 585.50 | 585.50 | -1.26% | 2,556 | 0.08 |
| Nov 11, 2026 | 592.25 | 594.00 | 587.00 | 593.00 | 593.00 | +0.17% | 2,389 | 0.08 |
| Nov 10, 2026 | 584.00 | 592.00 | 582.50 | 592.00 | 592.00 | +2.69% | 3,987 | 0.13 |
| Nov 09, 2026 | 571.25 | 583.50 | 571.50 | 580.50 | 580.50 | +0.69% | 11,509 | 0.36 |
| Nov 06, 2026 | 590.75 | 576.50 | 567.50 | 576.50 | 576.50 | -1.11% | 50,942 | 1.60 |
| Nov 05, 2026 | 598.25 | 603.50 | 582.50 | 583.00 | 583.00 | -2.43% | 4,004 | 0.13 |
| Nov 04, 2026 | 581.00 | 599.00 | 588.50 | 597.50 | 597.50 | +2.40% | 42,702 | 1.36 |
| Nov 03, 2026 | 570.75 | 599.00 | 575.75 | 583.50 | 583.50 | +1.66% | 32,230 | 1.04 |
| Nov 02, 2026 | 573.75 | 577.00 | 570.75 | 574.00 | 574.00 | +0.97% | 3,437 | 0.11 |
| Oct 30, 2026 | 571.75 | 585.50 | 568.50 | 568.50 | 568.50 | -1.56% | 33,813 | 1.11 |
| Oct 29, 2026 | 581.00 | 587.50 | 573.50 | 577.50 | 577.50 | -0.77% | 6,164 | 0.20 |
| Oct 28, 2026 | 592.25 | 588.00 | 581.00 | 582.00 | 582.00 | -1.27% | 12,102 | 0.40 |
| Oct 27, 2026 | 585.50 | 590.03 | 579.75 | 589.50 | 589.50 | +0.17% | 3,426 | 0.11 |
| Oct 26, 2026 | 587.00 | 589.00 | 580.25 | 588.50 | 588.50 | +1.12% | 2,259 | 0.07 |
| Oct 23, 2026 | 578.75 | 585.00 | 575.00 | 582.00 | 582.00 | +0.69% | 14,145 | 0.46 |
| Oct 22, 2026 | 581.50 | 583.00 | 577.00 | 578.00 | 578.00 | -0.43% | 2,862 | 0.09 |
| Oct 21, 2026 | 563.50 | 581.50 | 572.50 | 580.50 | 580.50 | +1.13% | 715 | 0.02 |
| Oct 20, 2026 | 559.25 | 574.00 | 561.50 | 574.00 | 574.00 | +2.87% | 12,900 | 0.39 |
| Oct 19, 2026 | 562.00 | 561.50 | 557.00 | 558.00 | 558.00 | +1.96% | 1,063,354 | 63.79 |
| Oct 16, 2026 | 555.25 | 555.50 | 547.27 | 547.27 | 547.27 | -0.90% | 6,562 | 0.38 |
| Oct 15, 2026 | 542.50 | 554.00 | 549.00 | 552.21 | 552.21 | +0.22% | 5,782 | 0.31 |
| Oct 14, 2026 | 553.25 | 552.50 | 547.00 | 551.00 | 551.00 | -0.27% | 4,977 | 0.27 |
| Oct 13, 2026 | 530.75 | 556.50 | 541.00 | 552.50 | 552.50 | +1.19% | 2,667 | 0.14 |
| Oct 12, 2026 | 552.25 | 552.00 | 546.00 | 546.00 | 546.00 | -1.00% | 225 | 0.01 |
| Oct 09, 2026 | 551.25 | 554.00 | 541.50 | 551.50 | 551.50 | +0.46% | 17,359 | 0.78 |
| Oct 08, 2026 | 552.75 | 552.50 | 548.50 | 549.00 | 549.00 | -0.99% | 4,104 | 0.18 |
| Oct 07, 2026 | 562.50 | 562.50 | 554.50 | 554.50 | 554.50 | -3.90% | 1,079 | 0.05 |
| Oct 06, 2026 | 567.00 | 587.00 | 567.00 | 577.00 | 577.00 | +1.67% | 5,464 | 0.24 |
| Oct 05, 2026 | 573.25 | 575.25 | 567.25 | 567.50 | 567.50 | -1.39% | 2,748 | 0.12 |
| Oct 02, 2026 | 586.50 | 586.50 | 575.50 | 575.50 | 575.50 | +2.04% | 13,507 | 0.58 |
| Oct 01, 2026 | 568.00 | 575.00 | 564.00 | 564.00 | 564.00 | -2.00% | 14,188 | 0.61 |
| Sep 30, 2026 | 581.00 | 586.50 | 572.50 | 575.50 | 575.50 | -1.12% | 18,759 | 0.81 |
| Sep 29, 2026 | 584.50 | 589.00 | 580.50 | 582.00 | 582.00 | -1.48% | 4,632 | 0.20 |
| Sep 28, 2026 | 581.00 | 592.00 | 574.50 | 590.75 | 590.75 | +1.68% | 1,771 | 0.07 |
| Sep 25, 2026 | 545.00 | 583.00 | 559.50 | 581.00 | 581.00 | +3.84% | 22,515 | 0.91 |
| Sep 24, 2026 | 558.75 | 562.00 | 558.00 | 559.50 | 559.50 | -0.09% | 5,565 | 0.22 |
| Sep 23, 2026 | 546.50 | 561.50 | 549.75 | 560.00 | 560.00 | +3.51% | 29,017 | 1.17 |
| Sep 22, 2026 | 528.00 | 541.50 | 529.38 | 541.00 | 541.00 | +1.79% | 1,474 | 0.06 |
| Sep 21, 2026 | 546.50 | 541.00 | 530.75 | 531.50 | 531.50 | -3.52% | 2,528 | 0.10 |
| Sep 18, 2026 | 556.25 | 557.00 | 548.00 | 550.89 | 550.89 | -1.83% | 9,881 | 0.39 |
| Sep 17, 2026 | 562.50 | 565.58 | 560.50 | 561.13 | 561.13 | +0.33% | 10,108 | 0.40 |
| Sep 16, 2026 | 557.25 | 562.25 | 555.50 | 559.30 | 559.30 | -0.46% | 4,824 | 0.19 |
| Sep 15, 2026 | 571.75 | 569.00 | 560.00 | 561.87 | 561.87 | -2.43% | 13,132 | 0.52 |
| Sep 14, 2026 | 578.25 | 579.50 | 572.00 | 575.85 | 575.85 | -1.06% | 14,394 | 0.57 |
| Sep 11, 2026 | 550.25 | 584.00 | 572.00 | 582.04 | 582.04 | +3.75% | 17,921 | 0.72 |
| Sep 10, 2026 | 571.25 | 572.25 | 559.00 | 561.00 | 561.00 | -1.33% | 5,266 | 0.21 |
| Sep 09, 2026 | 556.25 | 571.50 | 555.00 | 568.56 | 568.56 | +1.62% | 13,875 | 0.52 |
| Sep 08, 2026 | 548.50 | 562.00 | 550.00 | 559.52 | 559.52 | +1.65% | 12,009 | 0.45 |
| Sep 07, 2026 | 549.00 | 558.00 | 548.50 | 550.42 | 550.42 | +0.38% | 6,330 | 0.24 |
| Sep 04, 2026 | 552.75 | 557.00 | 547.25 | 548.35 | 548.35 | -1.99% | 9,547 | 0.36 |
