Icelandic Salmon As historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-11 | 176.00 | 176.00 | 175.00 | 175.00 | 175.00 | 6,118 |
| 2023-09-08 | 179.00 | 179.00 | 176.00 | 176.00 | 176.00 | 14,960 |
| 2023-09-07 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 0 |
| 2023-09-06 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 50 |
| 2023-09-05 | 182.00 | 182.00 | 173.00 | 174.00 | 174.00 | 11,453 |
| 2023-09-04 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 12 |
| 2023-09-01 | 165.00 | 175.00 | 165.00 | 175.00 | 175.00 | 5,599 |
| 2023-08-31 | 170.00 | 177.00 | 170.00 | 175.00 | 175.00 | 12,088 |
| 2023-08-30 | 176.00 | 177.00 | 169.00 | 175.00 | 175.00 | 24,347 |
| 2023-08-29 | 175.00 | 178.00 | 155.00 | 176.00 | 176.00 | 40,452 |
| 2023-08-28 | 180.00 | 180.00 | 175.00 | 175.00 | 175.00 | 14,856 |
| 2023-08-25 | 167.00 | 180.00 | 167.00 | 178.00 | 178.00 | 81,995 |
| 2023-08-24 | 165.00 | 170.00 | 165.00 | 166.00 | 166.00 | 53,962 |
| 2023-08-23 | 172.00 | 172.00 | 163.00 | 163.00 | 163.00 | 2,152 |
| 2023-08-22 | 157.00 | 165.00 | 157.00 | 162.00 | 162.00 | 15,198 |
| 2023-08-21 | 155.00 | 156.00 | 145.00 | 155.00 | 155.00 | 2,803 |
| 2023-08-18 | 154.00 | 156.00 | 152.00 | 152.00 | 152.00 | 446 |
| 2023-08-17 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 32 |
| 2023-08-16 | 153.00 | 157.00 | 153.00 | 157.00 | 157.00 | 63,743 |
| 2023-08-15 | 153.00 | 160.00 | 150.00 | 154.00 | 154.00 | 318,107 |
| 2023-08-14 | 153.00 | 154.00 | 153.00 | 154.00 | 154.00 | 72 |
| 2023-08-11 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2023-08-10 | 155.00 | 155.00 | 153.00 | 153.00 | 153.00 | 1,688 |
| 2023-08-09 | 151.00 | 154.00 | 151.00 | 154.00 | 154.00 | 3,916 |
| 2023-08-08 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2023-08-07 | 146.00 | 152.00 | 146.00 | 150.00 | 150.00 | 5,750 |
| 2023-08-04 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 0 |
| 2023-08-03 | 146.00 | 152.00 | 146.00 | 152.00 | 152.00 | 3,426 |
| 2023-08-02 | 146.00 | 153.00 | 146.00 | 153.00 | 153.00 | 3,445 |
| 2023-08-01 | 144.00 | 152.00 | 144.00 | 151.00 | 151.00 | 1,668 |
| 2023-07-31 | 148.00 | 152.00 | 146.00 | 152.00 | 152.00 | 1,738 |
| 2023-07-28 | 153.00 | 153.00 | 150.00 | 152.00 | 152.00 | 13,710 |
| 2023-07-27 | 147.00 | 152.00 | 146.00 | 150.00 | 150.00 | 4,333 |
| 2023-07-26 | 160.00 | 160.00 | 155.00 | 155.00 | 155.00 | 28,777 |
| 2023-07-25 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2023-07-24 | 147.00 | 155.00 | 147.00 | 155.00 | 155.00 | 325 |
| 2023-07-21 | 147.00 | 155.00 | 147.00 | 155.00 | 155.00 | 2,793 |
| 2023-07-20 | 147.00 | 152.00 | 147.00 | 152.00 | 152.00 | 1,924 |
| 2023-07-19 | 155.00 | 156.00 | 145.00 | 156.00 | 156.00 | 6,819 |
| 2023-07-18 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 317 |
| 2023-07-17 | 154.00 | 154.00 | 150.00 | 150.00 | 150.00 | 82 |
| 2023-07-14 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 50,001 |
| 2023-07-13 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 31 |
| 2023-07-12 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 0 |
| 2023-07-11 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 155 |
| 2023-07-10 | 148.00 | 155.00 | 148.00 | 155.00 | 155.00 | 2,476 |
| 2023-07-07 | 153.00 | 153.00 | 141.00 | 152.00 | 152.00 | 2,260 |
| 2023-07-06 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 2,170 |
| 2023-07-05 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2023-07-04 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2023-07-03 | 162.00 | 162.00 | 152.00 | 155.00 | 155.00 | 2,347 |
| 2023-06-30 | 141.00 | 162.00 | 140.00 | 155.00 | 155.00 | 27,111 |
| 2023-06-29 | 156.00 | 156.00 | 143.00 | 153.00 | 153.00 | 2,959 |
| 2023-06-28 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2023-06-27 | 137.00 | 153.00 | 137.00 | 153.00 | 153.00 | 653 |
| 2023-06-26 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 373 |
| 2023-06-23 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 20,001 |
| 2023-06-22 | 153.00 | 153.00 | 152.00 | 153.00 | 153.00 | 13,168 |
| 2023-06-21 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 0 |
| 2023-06-20 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 30 |
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.