Icelandic Salmon As historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-01 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 0 |
| 2023-11-30 | 142.00 | 146.00 | 140.00 | 146.00 | 146.00 | 1,761 |
| 2023-11-29 | 159.00 | 159.00 | 147.00 | 147.00 | 147.00 | 510 |
| 2023-11-28 | 152.00 | 152.00 | 143.00 | 144.00 | 144.00 | 9,483 |
| 2023-11-27 | 158.00 | 158.00 | 152.00 | 152.00 | 152.00 | 76 |
| 2023-11-24 | 147.00 | 157.00 | 147.00 | 149.00 | 149.00 | 2,335 |
| 2023-11-23 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 2,995 |
| 2023-11-22 | 142.00 | 150.00 | 141.00 | 150.00 | 150.00 | 7,695 |
| 2023-11-21 | 143.00 | 150.00 | 143.00 | 150.00 | 150.00 | 210 |
| 2023-11-20 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 250 |
| 2023-11-17 | 145.00 | 152.00 | 145.00 | 149.00 | 149.00 | 7,780 |
| 2023-11-16 | 149.00 | 149.00 | 144.00 | 145.00 | 145.00 | 3,991 |
| 2023-11-15 | 145.00 | 150.00 | 145.00 | 148.00 | 148.00 | 4,161 |
| 2023-11-14 | 152.00 | 153.00 | 146.00 | 149.00 | 149.00 | 3,421 |
| 2023-11-13 | 150.00 | 158.00 | 144.00 | 150.00 | 150.00 | 11,537 |
| 2023-11-10 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2023-11-09 | 157.00 | 160.00 | 150.00 | 160.00 | 160.00 | 2,093 |
| 2023-11-08 | 152.00 | 156.00 | 142.00 | 156.00 | 156.00 | 15,349 |
| 2023-11-07 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 13 |
| 2023-11-06 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 5 |
| 2023-11-03 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 6 |
| 2023-11-02 | 158.00 | 160.00 | 158.00 | 158.00 | 158.00 | 1,007 |
| 2023-11-01 | 159.00 | 165.00 | 147.00 | 161.00 | 161.00 | 23,838 |
| 2023-10-31 | 165.00 | 168.00 | 155.00 | 168.00 | 168.00 | 5,259 |
| 2023-10-30 | 165.00 | 165.00 | 160.00 | 165.00 | 165.00 | 460 |
| 2023-10-27 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 10 |
| 2023-10-26 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2023-10-25 | 155.00 | 165.00 | 154.00 | 165.00 | 165.00 | 5,737 |
| 2023-10-24 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 25,001 |
| 2023-10-23 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 10 |
| 2023-10-20 | 160.00 | 167.00 | 160.00 | 160.00 | 160.00 | 2,153 |
| 2023-10-19 | 160.00 | 162.00 | 160.00 | 162.00 | 162.00 | 422 |
| 2023-10-18 | 167.00 | 167.00 | 162.00 | 162.00 | 162.00 | 70 |
| 2023-10-17 | 162.00 | 166.00 | 162.00 | 166.00 | 166.00 | 1,202 |
| 2023-10-16 | 167.00 | 167.00 | 151.00 | 166.00 | 166.00 | 27,032 |
| 2023-10-13 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 250 |
| 2023-10-12 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 9,078 |
| 2023-10-11 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 100 |
| 2023-10-10 | 175.00 | 175.00 | 170.00 | 170.00 | 170.00 | 21 |
| 2023-10-09 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 198 |
| 2023-10-06 | 176.00 | 176.00 | 171.00 | 172.00 | 172.00 | 1,085 |
| 2023-10-05 | 172.00 | 172.00 | 166.00 | 172.00 | 172.00 | 117 |
| 2023-10-04 | 174.00 | 174.00 | 172.00 | 172.00 | 172.00 | 25,568 |
| 2023-10-03 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 2 |
| 2023-10-02 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 76 |
| 2023-09-29 | 179.00 | 179.00 | 170.00 | 175.00 | 175.00 | 16,733 |
| 2023-09-28 | 170.00 | 177.00 | 170.00 | 175.00 | 175.00 | 11,040 |
| 2023-09-27 | 171.00 | 172.00 | 170.00 | 170.00 | 170.00 | 3,948 |
| 2023-09-26 | 156.00 | 173.00 | 156.00 | 173.00 | 173.00 | 39,950 |
| 2023-09-25 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0 |
| 2023-09-22 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 70 |
| 2023-09-21 | 174.00 | 174.00 | 172.00 | 172.00 | 172.00 | 834 |
| 2023-09-20 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 10 |
| 2023-09-19 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 0 |
| 2023-09-18 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 1 |
| 2023-09-15 | 172.00 | 175.00 | 172.00 | 173.00 | 173.00 | 21,394 |
| 2023-09-14 | 175.00 | 177.00 | 175.00 | 175.00 | 175.00 | 12,437 |
| 2023-09-13 | 169.00 | 174.00 | 169.00 | 173.00 | 173.00 | 15,390 |
| 2023-09-12 | 176.00 | 176.00 | 175.00 | 175.00 | 175.00 | 9,062 |
| 2023-09-11 | 176.00 | 176.00 | 175.00 | 175.00 | 175.00 | 6,118 |
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.