Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Munich - Delayed Quote EUR

SalMar ASA (JEP.MU)

Compare
41.74
+0.90
+(2.20%)
At close: April 17 at 8:02:19 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202541.7441.7441.7441.7441.74-
Apr 16, 202540.8440.8440.8440.8440.84-
Apr 15, 202541.2241.2241.2241.2241.22-
Apr 14, 202541.9641.9641.9641.9641.96-
Apr 11, 202540.1440.1440.1440.1440.14-
Apr 10, 202541.4241.4241.4241.4241.42-
Apr 9, 202537.7437.7437.7437.7437.74-
Apr 8, 202539.8439.8439.8439.8439.84-
Apr 7, 202536.6840.5236.6840.5240.52220
Apr 4, 202541.7241.7241.7241.7241.72-
Apr 3, 202541.5241.5241.5241.5241.52-
Apr 2, 202544.4844.4844.4844.4844.48-
Apr 1, 202544.4844.4844.4844.4844.48-
Mar 31, 202544.1644.1644.1644.1644.16-
Mar 28, 202545.7845.7845.7845.7845.78-
Mar 27, 202546.3446.3446.3446.3446.34-
Mar 26, 202546.8246.8246.8246.8246.82-
Mar 25, 202546.6446.6446.6446.6446.64-
Mar 24, 202546.8646.8646.8646.8646.86-
Mar 21, 202546.8646.8646.8646.8646.86-
Mar 20, 202546.8246.8246.8246.8246.82-
Mar 19, 202546.6446.6446.6446.6446.64-
Mar 18, 202546.2846.2846.2846.2846.28-
Mar 17, 202545.3245.3245.3245.3245.32-
Mar 14, 202544.7844.7844.7844.7844.78-
Mar 13, 202544.6044.7844.6044.7844.7870
Mar 12, 202545.2845.2845.2845.2845.28-
Mar 11, 202546.7246.7246.7246.7246.72-
Mar 10, 202546.7446.7446.7446.7446.74-
Mar 7, 202545.5846.5245.5846.5246.5280
Mar 6, 202545.8845.8845.8845.8845.88-
Mar 5, 202545.2845.2845.2845.2845.28-
Mar 4, 202545.5245.5245.5245.5245.52-
Mar 3, 202547.5447.5447.5447.5447.54-
Feb 28, 202547.2647.2647.2647.2647.26-
Feb 27, 202548.9048.9048.9048.9048.90-
Feb 26, 202549.3049.3049.3049.3049.30-
Feb 25, 202549.1849.1849.1849.1849.18-
Feb 24, 202549.5649.5649.5649.5649.56-
Feb 21, 202549.5649.5649.5649.5649.56-
Feb 20, 202550.5050.5050.5050.5050.50-
Feb 19, 202551.0551.0551.0551.0551.05-
Feb 18, 202550.8050.8050.8050.8050.80-
Feb 17, 202550.8550.8550.8550.8550.85-
Feb 14, 202549.2449.2449.2449.2449.24-
Feb 13, 202549.2049.2049.2049.2049.20-
Feb 12, 202549.4449.4449.4449.4449.44-
Feb 11, 202549.0449.0449.0449.0449.04-
Feb 10, 202548.7048.7048.7048.7048.70-
Feb 7, 202548.9248.9248.9248.9248.92-
Feb 6, 202548.9248.9248.9248.9248.92-
Feb 5, 202548.8848.8848.8848.8848.88-
Feb 4, 202548.8448.8448.8448.8448.84-
Feb 3, 202550.1550.1550.1550.1550.15-
Jan 31, 202551.5551.5551.5551.5551.55-
Jan 30, 202551.0551.4551.0551.4551.4550
Jan 29, 202550.5550.5550.5550.5550.55-
Jan 28, 202548.9448.9448.9448.9448.94-
Jan 27, 202548.7648.7648.7648.7648.76-
Jan 24, 202549.9249.9249.9249.9249.92-
Jan 23, 202548.3448.3448.3448.3448.34-
Jan 22, 202548.2048.2048.2048.2048.20-
Jan 21, 202547.9447.9447.9447.9447.94-
Jan 20, 202548.6048.6048.6048.6048.60-
Jan 17, 202548.4648.4648.4648.4648.46-
Jan 16, 202548.1848.1848.1848.1848.18-
Jan 15, 202546.4246.4246.4246.4246.42-
Jan 14, 202546.0246.0246.0246.0246.02-
Jan 13, 202545.5045.5045.5045.5045.50-
Jan 10, 202545.5045.5045.5045.5045.50-
Jan 9, 202545.0045.0045.0045.0045.00-
Jan 8, 202545.9045.9045.9045.9045.90-
Jan 7, 202546.8646.8646.8646.8646.86-
Jan 6, 202546.8646.8646.8646.8646.86-
Jan 3, 202546.7846.7846.7846.7846.78-
Jan 2, 202545.9445.9445.9445.9445.94-
Dec 30, 202446.1046.1046.1046.1046.10-
Dec 27, 202446.1046.1046.1046.1046.10-
Dec 23, 202445.7445.7445.7445.7445.74-
Dec 20, 202445.7445.7445.7445.7445.74-
Dec 19, 202446.4646.4646.4646.4646.46-
Dec 18, 202447.8047.8047.8047.8047.80-
Dec 17, 202449.5649.5649.5649.5649.56-
Dec 16, 202450.9050.9050.9050.9050.90-
Dec 13, 202451.1551.1551.1551.1551.15-
Dec 12, 202450.2550.2550.2550.2550.25-
Dec 11, 202449.1249.1249.1249.1249.12-
Dec 10, 202449.5849.5849.5849.5849.58-
Dec 9, 202449.5849.5849.5849.5849.58-
Dec 6, 202450.4050.4050.4050.4050.40-
Dec 5, 202449.9649.9649.9649.9649.96-
Dec 4, 202449.8649.8649.8649.8649.86-
Dec 3, 202449.4249.4249.4249.4249.42-
Dec 2, 202449.1449.1449.1449.1449.14-
Nov 29, 202449.3249.3249.3249.3249.32-
Nov 28, 202449.5049.5049.5049.5049.50-
Nov 27, 202449.1049.1049.1049.1049.10-
Nov 26, 202450.6550.6549.9049.9049.9050
Nov 25, 202450.8550.8550.8550.8550.85-
Nov 22, 202449.1449.1449.1449.1449.14-
Nov 21, 202448.8648.8648.8648.8648.86-
Nov 20, 202448.8648.8648.8648.8648.86-
Nov 19, 202448.8648.8648.8648.8648.86-
Nov 18, 202447.3647.3647.3647.3647.36-
Nov 15, 202446.1246.1246.1246.1246.12-
Nov 14, 202446.1246.1246.1246.1246.12-
Nov 13, 202446.1846.1846.1846.1846.18-
Nov 12, 202446.1846.1846.1846.1846.18-
Nov 11, 202446.1646.1646.0046.0046.00100
Nov 8, 202446.0046.0046.0046.0046.00-
Nov 7, 202445.6845.6845.6845.6845.68-
Nov 6, 202445.6845.6845.6845.6845.68-
Nov 5, 202444.6444.6444.6444.6444.64-
Nov 4, 202445.6645.6645.6645.6645.66-
Nov 1, 202446.8246.8246.8246.8246.82-
Oct 31, 202448.3848.3848.3848.3848.38-
Oct 30, 202448.3848.3848.3848.3848.38-
Oct 29, 202449.6649.6649.6649.6649.66-
Oct 28, 202449.2049.2049.2049.2049.20-
Oct 25, 202448.9048.9048.9048.9048.90-
Oct 24, 202448.3248.3248.3248.3248.32-
Oct 23, 202448.3248.3248.3248.3248.32-
Oct 22, 202448.3248.3248.3248.3248.32-
Oct 21, 202448.3248.3248.3248.3248.32-
Oct 18, 202449.6249.6249.6249.6249.62-
Oct 17, 202449.4849.4849.4849.4849.48-
Oct 16, 202448.9248.9248.9248.9248.92-
Oct 15, 202448.7048.7048.7048.7048.70-
Oct 14, 202448.8448.8448.8448.8448.84-
Oct 11, 202448.6048.8448.6048.8448.84101
Oct 10, 202447.4648.2847.4648.2848.2810
Oct 9, 202446.3646.3646.3646.3646.36-
Oct 8, 202447.6247.6247.6247.6247.62-
Oct 7, 202447.9447.9447.9447.9447.94-
Oct 4, 202447.2647.2647.2647.2647.26-
Oct 3, 202446.7846.7846.7846.7846.78-
Oct 2, 202447.7447.7447.7447.7447.74-
Oct 1, 202446.9646.9646.9646.9646.96-
Sep 30, 202445.9445.9445.9445.9445.94-
Sep 27, 202445.1845.1845.1845.1845.18-
Sep 26, 202445.1845.1845.1845.1845.18-
Sep 25, 202445.1845.1845.1845.1845.18-
Sep 24, 202446.4646.4646.4646.4646.46-
Sep 23, 202446.8646.8646.8646.8646.86-
Sep 20, 202446.8646.8646.8646.8646.86-
Sep 19, 202446.8646.8646.8646.8646.86-
Sep 18, 202446.4446.4446.4446.4446.44-
Sep 17, 202446.6046.6046.6046.6046.60-
Sep 16, 202446.6046.6046.6046.6046.60-
Sep 13, 202446.7246.7246.5046.5046.50120
Sep 12, 202446.7246.7246.7246.7246.72-
Sep 11, 202445.8845.8845.8845.8845.88-
Sep 10, 202445.8845.8845.8845.8845.88-
Sep 9, 202445.7245.7245.7245.7245.72-
Sep 6, 202445.8045.8045.6045.6045.60100
Sep 5, 202445.6045.6045.6045.6045.60-
Sep 4, 202445.1645.3245.1645.3245.32210
Sep 3, 202446.5246.5246.5246.5246.52-
Sep 2, 202447.2247.2247.2247.2247.22-
Aug 30, 202447.6247.6247.6247.6247.62-
Aug 29, 202449.0049.0049.0049.0049.00-
Aug 28, 202449.4449.4449.4449.4449.44-
Aug 27, 202449.4849.4849.4849.4849.48-
Aug 26, 202449.4849.4849.4849.4849.48-
Aug 23, 202449.6649.6649.6649.6649.66-
Aug 22, 202450.4550.4550.4550.4550.45-
Aug 21, 202450.8050.8050.4550.4550.4530
Aug 20, 202453.1053.1053.1053.1053.10-
Aug 19, 202454.1554.1554.1554.1554.15-
Aug 16, 202454.3054.3054.3054.3054.30-
Aug 15, 202454.3054.3054.3054.3054.30-
Aug 14, 202454.0054.0054.0054.0054.00-
Aug 13, 202453.7553.7553.7553.7553.75-
Aug 12, 202453.6553.6553.6553.6553.65-
Aug 9, 202452.4052.4052.4052.4052.40-
Aug 8, 202451.4051.4051.4051.4051.40-
Aug 7, 202450.3050.3050.3050.3050.30-
Aug 6, 202449.1849.1849.1849.1849.18-
Aug 5, 202449.7849.7849.7849.7849.78-
Aug 2, 202452.2052.2052.2052.2052.20-
Aug 1, 202453.3053.3053.3053.3053.30-
Jul 31, 202452.3052.3052.3052.3052.30-
Jul 30, 202450.7550.7550.7550.7550.75-
Jul 29, 202449.5649.5649.5649.5649.56-
Jul 26, 202449.0449.0449.0449.0449.04-
Jul 25, 202448.6248.6248.6248.6248.62-
Jul 24, 202448.6248.6248.6248.6248.62-
Jul 23, 202448.6248.6248.6248.6248.62-
Jul 22, 202448.4648.4648.4648.4648.46-
Jul 19, 202448.6448.6448.6448.6448.64-
Jul 18, 202448.5048.5048.5048.5048.50-
Jul 17, 202447.6647.6647.6647.6647.66-
Jul 16, 202447.6647.6647.6647.6647.66-
Jul 15, 202448.0248.0248.0248.0248.02-
Jul 12, 202448.0248.0248.0248.0248.02-
Jul 11, 202448.9448.9448.9448.9448.94-
Jul 10, 202449.5249.5248.9448.9448.9430
Jul 9, 202449.5249.5249.5249.5249.52-
Jul 8, 202448.7848.7848.7848.7848.78-
Jul 5, 202448.7848.7848.7848.7848.78-
Jul 4, 202448.7848.7848.7848.7848.78-
Jul 3, 202448.6448.7848.6448.7848.7815
Jul 2, 202448.3448.3448.3448.3448.34-
Jul 1, 202449.5849.5849.5849.5849.58-
Jun 28, 202449.5849.5849.5849.5849.58-
Jun 27, 202451.4051.4051.4051.4051.40-
Jun 26, 202452.7052.7052.7052.7052.70-
Jun 25, 202452.7052.7052.7052.7052.70-
Jun 24, 202453.1053.1052.7052.7052.704
Jun 21, 202453.1053.1053.1053.1053.10-
Jun 20, 202453.1053.1053.1053.1053.10-
Jun 19, 202453.1053.1053.1053.1053.10-
Jun 18, 202453.1553.1552.8552.8552.85200
Jun 17, 202453.1553.1553.1553.1553.15-
Jun 14, 202451.9051.9051.9051.9051.90-
Jun 13, 202451.4051.4051.4051.4051.40-
Jun 12, 202451.6051.6051.6051.6051.60-
Jun 11, 202451.7051.7051.7051.7051.70-
Jun 10, 202451.5551.5551.5551.5551.55-
Jun 7, 2024 2.9259999 Dividend
Jun 7, 202451.5051.5051.5051.5051.50-
Jun 6, 202454.2554.2554.2554.2519.25-
Jun 5, 202454.6554.6554.6554.6519.39-
Jun 4, 202455.8555.8555.8555.8519.82-
Jun 3, 202456.3056.3055.8555.8519.8247
May 31, 202455.2555.2555.2555.2519.60-
May 30, 202455.2555.2555.2555.2519.60-
May 29, 202457.6057.6057.6057.6020.44-
May 28, 202458.0558.0558.0558.0520.60-
May 27, 202456.9056.9056.9056.9020.19-
May 24, 202457.0557.0556.6556.6520.1062
May 23, 202457.5057.5057.5057.5020.40-
May 22, 202457.5057.5057.5057.5020.40-
May 21, 202456.9056.9056.9056.9020.19-
May 20, 202457.1557.1557.1557.1520.28-
May 17, 202457.1557.1557.1557.1520.28-
May 16, 202456.4556.4556.4556.4520.03-
May 15, 202456.4056.4056.4056.4020.01-
May 14, 202457.2557.2557.2557.2520.31-
May 13, 202457.2557.2557.2557.2520.31-
May 10, 202456.8056.8056.8056.8020.15-
May 9, 202456.7556.7556.7556.7520.14-
May 8, 202456.7556.7556.7556.7520.14-
May 7, 202456.7556.7556.7556.7520.14-
May 6, 202456.7556.7556.7556.7520.14-
May 3, 202456.9056.9055.8555.8519.8230
May 2, 202458.6058.6058.6058.6020.79-
Apr 30, 202458.6058.6058.6058.6020.79-
Apr 29, 202458.6058.6058.6058.6020.79-
Apr 26, 202458.6058.6058.6058.6020.79-
Apr 25, 202456.4556.4556.4556.4520.03-
Apr 24, 202456.4556.4556.4556.4520.03-
Apr 23, 202455.9055.9055.9055.9019.84-
Apr 22, 202454.9555.3054.9555.3019.62101
Apr 19, 202454.6554.6554.6554.6519.39-
Apr 18, 202456.3556.3556.3556.3520.00-
Apr 17, 202457.0557.0557.0557.0520.24-