Icelandic Salmon As historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2024-02-27 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2024-02-26 | 133.00 | 133.00 | 128.00 | 130.00 | 130.00 | 815 |
| 2024-02-23 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 500 |
| 2024-02-22 | 126.00 | 128.00 | 123.00 | 128.00 | 128.00 | 4,521 |
| 2024-02-21 | 133.00 | 133.00 | 128.00 | 128.00 | 128.00 | 3,260 |
| 2024-02-20 | 130.00 | 130.00 | 125.00 | 126.00 | 126.00 | 4,846 |
| 2024-02-19 | 128.00 | 132.00 | 124.00 | 127.00 | 127.00 | 7,592 |
| 2024-02-16 | 128.00 | 132.00 | 125.00 | 128.00 | 128.00 | 6,671 |
| 2024-02-15 | 123.00 | 128.00 | 123.00 | 128.00 | 128.00 | 114 |
| 2024-02-14 | 126.00 | 127.00 | 126.00 | 127.00 | 127.00 | 74 |
| 2024-02-13 | 125.00 | 126.00 | 125.00 | 126.00 | 126.00 | 601 |
| 2024-02-12 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 3,664 |
| 2024-02-09 | 130.00 | 130.00 | 126.00 | 126.00 | 126.00 | 3,124 |
| 2024-02-08 | 129.00 | 129.00 | 128.00 | 128.00 | 128.00 | 4,347 |
| 2024-02-07 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2024-02-06 | 128.00 | 128.00 | 125.00 | 125.00 | 125.00 | 4,823 |
| 2024-02-05 | 134.00 | 134.00 | 127.00 | 128.00 | 128.00 | 2,818 |
| 2024-02-02 | 139.00 | 139.00 | 125.00 | 128.00 | 128.00 | 3,428 |
| 2024-02-01 | 128.00 | 129.00 | 124.00 | 125.00 | 125.00 | 5,362 |
| 2024-01-31 | 121.00 | 128.00 | 121.00 | 128.00 | 128.00 | 2,223 |
| 2024-01-30 | 134.00 | 134.00 | 124.00 | 125.00 | 125.00 | 59,421 |
| 2024-01-29 | 139.00 | 139.00 | 130.00 | 130.00 | 130.00 | 1,080 |
| 2024-01-26 | 133.00 | 134.00 | 129.00 | 134.00 | 134.00 | 1,896 |
| 2024-01-25 | 135.00 | 135.00 | 128.00 | 129.00 | 129.00 | 5,717 |
| 2024-01-24 | 140.00 | 140.00 | 130.00 | 131.00 | 131.00 | 38,527 |
| 2024-01-23 | 135.00 | 138.00 | 132.00 | 138.00 | 138.00 | 845 |
| 2024-01-22 | 141.00 | 141.00 | 140.00 | 140.00 | 140.00 | 771 |
| 2024-01-19 | 134.00 | 140.00 | 130.00 | 140.00 | 140.00 | 529,900 |
| 2024-01-18 | 136.00 | 137.00 | 134.00 | 134.00 | 134.00 | 2,547 |
| 2024-01-17 | 138.00 | 138.00 | 132.00 | 135.00 | 135.00 | 1,929 |
| 2024-01-16 | 137.00 | 140.00 | 137.00 | 138.00 | 138.00 | 13,824 |
| 2024-01-15 | 135.00 | 136.00 | 134.00 | 136.00 | 136.00 | 3,064 |
| 2024-01-12 | 134.00 | 135.00 | 132.00 | 133.00 | 133.00 | 1,897 |
| 2024-01-11 | 139.00 | 139.00 | 134.00 | 137.00 | 137.00 | 5,519 |
| 2024-01-10 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 13 |
| 2024-01-09 | 139.00 | 140.00 | 134.00 | 134.00 | 134.00 | 48,589 |
| 2024-01-08 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 920 |
| 2024-01-05 | 146.00 | 146.00 | 145.00 | 145.00 | 145.00 | 1,438 |
| 2024-01-04 | 141.00 | 142.00 | 139.00 | 141.00 | 141.00 | 4,974 |
| 2024-01-03 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 1,305 |
| 2024-01-02 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 101 |
| 2023-12-29 | 144.00 | 145.00 | 140.00 | 145.00 | 145.00 | 27,020 |
| 2023-12-28 | 135.00 | 154.00 | 135.00 | 154.00 | 154.00 | 302 |
| 2023-12-27 | 146.00 | 146.00 | 144.00 | 144.00 | 144.00 | 2,971 |
| 2023-12-22 | 133.00 | 141.00 | 133.00 | 139.00 | 139.00 | 3,661 |
| 2023-12-21 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 82 |
| 2023-12-20 | 132.00 | 141.00 | 132.00 | 140.00 | 140.00 | 4,406 |
| 2023-12-19 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 91 |
| 2023-12-18 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 0 |
| 2023-12-15 | 145.00 | 145.00 | 133.00 | 144.00 | 144.00 | 1,414 |
| 2023-12-14 | 140.00 | 145.00 | 137.00 | 145.00 | 145.00 | 699 |
| 2023-12-13 | 148.00 | 150.00 | 140.00 | 146.00 | 146.00 | 2,719 |
| 2023-12-12 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2023-12-11 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2023-12-08 | 146.00 | 150.00 | 146.00 | 150.00 | 150.00 | 153 |
| 2023-12-07 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 71 |
| 2023-12-06 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 3 |
| 2023-12-05 | 148.00 | 148.00 | 140.00 | 146.00 | 146.00 | 31 |
| 2023-12-04 | 146.00 | 147.00 | 142.00 | 142.00 | 142.00 | 679 |
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.