Icelandic Salmon As historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 118.00 | 128.00 | 117.00 | 128.00 | 128.00 | 7,397 |
| 2024-05-30 | 116.00 | 121.00 | 116.00 | 120.00 | 120.00 | 3,601 |
| 2024-05-29 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 132 |
| 2024-05-28 | 127.00 | 127.00 | 122.00 | 126.00 | 126.00 | 2,963 |
| 2024-05-27 | 124.00 | 124.00 | 116.00 | 118.00 | 118.00 | 10,536 |
| 2024-05-24 | 122.00 | 122.00 | 120.00 | 120.00 | 120.00 | 4,511 |
| 2024-05-23 | 122.00 | 125.00 | 120.00 | 120.00 | 120.00 | 1,627 |
| 2024-05-22 | 118.00 | 123.00 | 118.00 | 122.00 | 122.00 | 2,392 |
| 2024-05-21 | 120.00 | 126.00 | 116.00 | 117.00 | 117.00 | 28,070 |
| 2024-05-16 | 128.00 | 128.00 | 122.00 | 122.00 | 122.00 | 11,204 |
| 2024-05-15 | 131.00 | 131.00 | 128.00 | 129.00 | 129.00 | 2,208 |
| 2024-05-14 | 130.00 | 130.00 | 127.00 | 128.00 | 128.00 | 2,169 |
| 2024-05-13 | 135.00 | 137.00 | 132.00 | 133.00 | 133.00 | 8,707 |
| 2024-05-10 | 140.00 | 140.00 | 135.00 | 135.00 | 135.00 | 529 |
| 2024-05-08 | 132.00 | 132.00 | 130.00 | 132.00 | 132.00 | 455 |
| 2024-05-07 | 133.00 | 133.00 | 131.00 | 131.00 | 131.00 | 1,394 |
| 2024-05-06 | 136.00 | 136.00 | 133.00 | 134.00 | 134.00 | 3,171 |
| 2024-05-03 | 132.00 | 135.00 | 131.00 | 133.00 | 133.00 | 8,778 |
| 2024-05-02 | 130.00 | 140.00 | 129.00 | 140.00 | 140.00 | 5,813 |
| 2024-04-30 | 129.00 | 133.00 | 129.00 | 132.00 | 132.00 | 9,272 |
| 2024-04-29 | 140.00 | 140.00 | 126.00 | 133.00 | 133.00 | 9,792 |
| 2024-04-26 | 137.00 | 138.00 | 132.00 | 133.00 | 133.00 | 6,523 |
| 2024-04-25 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 510 |
| 2024-04-24 | 138.00 | 138.00 | 134.00 | 138.00 | 138.00 | 843 |
| 2024-04-23 | 139.00 | 139.00 | 137.00 | 138.00 | 138.00 | 4,166 |
| 2024-04-22 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 1 |
| 2024-04-19 | 140.00 | 140.00 | 136.00 | 139.00 | 139.00 | 57,855 |
| 2024-04-18 | 138.00 | 140.00 | 136.00 | 140.00 | 140.00 | 1,790 |
| 2024-04-17 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 1,391 |
| 2024-04-16 | 144.00 | 144.00 | 138.00 | 138.00 | 138.00 | 2,455 |
| 2024-04-15 | 153.00 | 153.00 | 136.00 | 136.00 | 136.00 | 3,657 |
| 2024-04-12 | 142.00 | 143.00 | 136.00 | 137.00 | 137.00 | 7,562 |
| 2024-04-11 | 133.00 | 135.00 | 133.00 | 135.00 | 135.00 | 6,470 |
| 2024-04-10 | 126.00 | 131.00 | 126.00 | 131.00 | 131.00 | 61,907 |
| 2024-04-09 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 3,069 |
| 2024-04-08 | 127.00 | 127.00 | 126.00 | 127.00 | 127.00 | 3,476 |
| 2024-04-05 | 127.00 | 127.00 | 125.00 | 125.00 | 125.00 | 4,647 |
| 2024-04-04 | 127.00 | 127.00 | 125.00 | 125.00 | 125.00 | 555 |
| 2024-04-03 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 1,000 |
| 2024-04-02 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 0 |
| 2024-03-27 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 350 |
| 2024-03-26 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 25 |
| 2024-03-25 | 129.00 | 129.00 | 126.00 | 126.00 | 126.00 | 124,094 |
| 2024-03-22 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 0 |
| 2024-03-21 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 50,155 |
| 2024-03-20 | 129.00 | 130.00 | 129.00 | 130.00 | 130.00 | 305 |
| 2024-03-19 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 60 |
| 2024-03-18 | 125.00 | 129.00 | 125.00 | 129.00 | 129.00 | 809 |
| 2024-03-15 | 125.00 | 128.00 | 125.00 | 128.00 | 128.00 | 474 |
| 2024-03-14 | 129.00 | 129.00 | 125.00 | 125.00 | 125.00 | 601 |
| 2024-03-13 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 1,500 |
| 2024-03-12 | 128.00 | 128.00 | 126.00 | 128.00 | 128.00 | 990 |
| 2024-03-11 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0 |
| 2024-03-08 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 120 |
| 2024-03-07 | 130.00 | 130.00 | 126.00 | 128.00 | 128.00 | 267 |
| 2024-03-06 | 126.00 | 130.00 | 126.00 | 130.00 | 130.00 | 909 |
| 2024-03-05 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 43,139 |
| 2024-03-04 | 129.00 | 129.00 | 125.00 | 127.00 | 127.00 | 703 |
| 2024-03-01 | 130.00 | 130.00 | 129.00 | 130.00 | 130.00 | 4,423 |
| 2024-02-29 | 128.00 | 130.00 | 128.00 | 130.00 | 130.00 | 52,845 |
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.