Icelandic Salmon As historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 108.00 | 112.00 | 108.00 | 112.00 | 112.00 | 766 |
| 2024-08-22 | 111.00 | 112.00 | 109.00 | 109.00 | 109.00 | 2,254 |
| 2024-08-21 | 113.00 | 115.00 | 110.00 | 115.00 | 115.00 | 3,436 |
| 2024-08-20 | 115.00 | 115.00 | 109.00 | 115.00 | 115.00 | 3,105 |
| 2024-08-19 | 115.00 | 118.00 | 115.00 | 118.00 | 118.00 | 103,328 |
| 2024-08-16 | 116.00 | 120.00 | 115.00 | 115.00 | 115.00 | 3,035 |
| 2024-08-15 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 44 |
| 2024-08-14 | 116.00 | 120.00 | 116.00 | 117.00 | 117.00 | 1,133 |
| 2024-08-13 | 116.00 | 118.00 | 116.00 | 118.00 | 118.00 | 1,362 |
| 2024-08-12 | 119.00 | 119.00 | 113.00 | 116.00 | 116.00 | 1,464 |
| 2024-08-09 | 116.00 | 120.00 | 116.00 | 120.00 | 120.00 | 757 |
| 2024-08-08 | 120.00 | 120.00 | 117.00 | 119.00 | 119.00 | 3,786 |
| 2024-08-07 | 119.00 | 122.00 | 119.00 | 121.00 | 121.00 | 1,233 |
| 2024-08-06 | 115.00 | 126.00 | 115.00 | 123.00 | 123.00 | 316 |
| 2024-08-05 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 3 |
| 2024-08-02 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 110 |
| 2024-08-01 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 124 |
| 2024-07-31 | 118.00 | 130.00 | 118.00 | 123.00 | 123.00 | 1,674 |
| 2024-07-30 | 120.00 | 120.00 | 116.00 | 116.00 | 116.00 | 3,049 |
| 2024-07-29 | 115.00 | 117.00 | 114.00 | 117.00 | 117.00 | 1,649 |
| 2024-07-26 | 116.00 | 118.00 | 116.00 | 118.00 | 118.00 | 265 |
| 2024-07-25 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2024-07-24 | 119.00 | 119.00 | 118.00 | 118.00 | 118.00 | 2,051 |
| 2024-07-23 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 2,442 |
| 2024-07-22 | 116.00 | 118.00 | 116.00 | 118.00 | 118.00 | 886 |
| 2024-07-19 | 115.00 | 116.00 | 115.00 | 116.00 | 116.00 | 1,320 |
| 2024-07-18 | 120.00 | 120.00 | 115.00 | 115.00 | 115.00 | 1,572 |
| 2024-07-17 | 120.00 | 120.00 | 115.00 | 117.00 | 117.00 | 6,948 |
| 2024-07-16 | 115.00 | 117.00 | 115.00 | 116.00 | 116.00 | 1,482 |
| 2024-07-15 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 173 |
| 2024-07-12 | 115.00 | 118.00 | 115.00 | 118.00 | 118.00 | 1,796 |
| 2024-07-11 | 118.00 | 118.00 | 115.00 | 118.00 | 118.00 | 384 |
| 2024-07-10 | 117.00 | 118.00 | 115.00 | 118.00 | 118.00 | 149 |
| 2024-07-09 | 114.00 | 117.00 | 114.00 | 117.00 | 117.00 | 60 |
| 2024-07-08 | 121.00 | 121.00 | 115.00 | 115.00 | 115.00 | 1,918 |
| 2024-07-05 | 118.00 | 118.00 | 113.00 | 114.00 | 114.00 | 54,291 |
| 2024-07-04 | 117.00 | 117.00 | 115.00 | 115.00 | 115.00 | 1,920 |
| 2024-07-03 | 118.00 | 120.00 | 114.00 | 119.00 | 119.00 | 4,745 |
| 2024-07-02 | 120.00 | 121.00 | 113.00 | 116.00 | 116.00 | 10,510 |
| 2024-07-01 | 114.00 | 119.00 | 112.00 | 115.00 | 115.00 | 2,807 |
| 2024-06-28 | 113.00 | 113.00 | 112.00 | 113.00 | 113.00 | 536 |
| 2024-06-27 | 113.00 | 113.00 | 111.00 | 112.00 | 112.00 | 4,333 |
| 2024-06-26 | 110.00 | 112.00 | 108.00 | 112.00 | 112.00 | 3,350 |
| 2024-06-25 | 110.00 | 113.00 | 108.00 | 112.00 | 112.00 | 7,298 |
| 2024-06-24 | 111.00 | 113.00 | 111.00 | 112.00 | 112.00 | 4,183 |
| 2024-06-21 | 113.00 | 113.00 | 110.00 | 111.00 | 111.00 | 5,379 |
| 2024-06-20 | 110.00 | 114.00 | 110.00 | 114.00 | 114.00 | 3,507 |
| 2024-06-19 | 111.00 | 112.00 | 111.00 | 112.00 | 112.00 | 8,758 |
| 2024-06-18 | 113.00 | 113.00 | 111.00 | 111.00 | 111.00 | 3,348 |
| 2024-06-17 | 113.00 | 113.00 | 110.00 | 112.00 | 112.00 | 5,058 |
| 2024-06-14 | 111.00 | 114.00 | 107.00 | 113.00 | 113.00 | 40,418 |
| 2024-06-13 | 112.00 | 113.00 | 112.00 | 113.00 | 113.00 | 163 |
| 2024-06-12 | 116.00 | 116.00 | 112.00 | 112.00 | 112.00 | 12,896 |
| 2024-06-11 | 119.00 | 119.00 | 112.00 | 112.00 | 112.00 | 452 |
| 2024-06-10 | 121.00 | 121.00 | 116.00 | 116.00 | 116.00 | 2,809 |
| 2024-06-07 | 123.00 | 123.00 | 119.00 | 119.00 | 119.00 | 5,078 |
| 2024-06-06 | 123.00 | 123.00 | 120.00 | 120.00 | 120.00 | 2,873 |
| 2024-06-05 | 121.00 | 121.00 | 119.00 | 120.00 | 120.00 | 777 |
| 2024-06-04 | 128.00 | 128.00 | 119.00 | 122.00 | 122.00 | 121 |
| 2024-06-03 | 119.00 | 122.00 | 119.00 | 122.00 | 122.00 | 3,255 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.