Icelandic Salmon As historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-19 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 0 |
| 2023-06-16 | 151.00 | 152.00 | 150.00 | 152.00 | 152.00 | 1,368 |
| 2023-06-15 | 151.00 | 154.00 | 151.00 | 151.00 | 151.00 | 202 |
| 2023-06-14 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 149 |
| 2023-06-13 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2023-06-12 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 1,106 |
| 2023-06-09 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2023-06-08 | 150.00 | 153.00 | 148.00 | 153.00 | 153.00 | 497 |
| 2023-06-07 | 155.00 | 155.00 | 152.00 | 152.00 | 152.00 | 4,600 |
| 2023-06-06 | 153.00 | 154.00 | 153.00 | 154.00 | 154.00 | 411 |
| 2023-06-05 | 154.00 | 160.00 | 154.00 | 158.00 | 158.00 | 11,368 |
| 2023-06-02 | 155.00 | 155.00 | 153.00 | 154.00 | 154.00 | 677 |
| 2023-06-01 | 155.00 | 155.00 | 148.00 | 153.00 | 153.00 | 1,892 |
| 2023-05-31 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 394 |
| 2023-05-30 | 156.00 | 156.00 | 155.00 | 155.00 | 155.00 | 654 |
| 2023-05-26 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2023-05-25 | 157.00 | 157.00 | 155.00 | 155.00 | 155.00 | 2,597 |
| 2023-05-24 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 0 |
| 2023-05-23 | 154.00 | 156.00 | 154.00 | 156.00 | 156.00 | 700 |
| 2023-05-22 | 155.00 | 157.00 | 154.00 | 154.00 | 154.00 | 674 |
| 2023-05-19 | 147.00 | 156.00 | 147.00 | 155.00 | 155.00 | 424 |
| 2023-05-16 | 152.00 | 155.00 | 152.00 | 155.00 | 155.00 | 1,739 |
| 2023-05-15 | 156.00 | 157.00 | 153.00 | 153.00 | 153.00 | 5,195 |
| 2023-05-12 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2023-05-11 | 148.00 | 155.00 | 148.00 | 155.00 | 155.00 | 1,058 |
| 2023-05-10 | 153.00 | 154.00 | 153.00 | 154.00 | 154.00 | 946 |
| 2023-05-09 | 155.00 | 155.00 | 150.00 | 154.00 | 154.00 | 1,643 |
| 2023-05-08 | 156.00 | 156.00 | 154.00 | 155.00 | 155.00 | 17,196 |
| 2023-05-05 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2023-05-04 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 1 |
| 2023-05-03 | 154.00 | 155.00 | 154.00 | 155.00 | 155.00 | 1,940 |
| 2023-05-02 | 155.00 | 155.00 | 152.00 | 152.00 | 152.00 | 481 |
| 2023-04-28 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 2 |
| 2023-04-27 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 100 |
| 2023-04-26 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 303 |
| 2023-04-25 | 159.00 | 159.00 | 157.00 | 158.00 | 158.00 | 550 |
| 2023-04-24 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 12 |
| 2023-04-21 | 154.00 | 157.00 | 154.00 | 157.00 | 157.00 | 4,781 |
| 2023-04-20 | 154.00 | 154.00 | 150.00 | 150.00 | 150.00 | 236 |
| 2023-04-19 | 150.00 | 154.00 | 148.00 | 154.00 | 154.00 | 8,833 |
| 2023-04-18 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 35,010 |
| 2023-04-17 | 151.00 | 152.00 | 149.00 | 152.00 | 152.00 | 21,986 |
| 2023-04-14 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 10,549 |
| 2023-04-13 | 149.00 | 152.00 | 149.00 | 150.00 | 150.00 | 8,168 |
| 2023-04-12 | 148.00 | 154.00 | 148.00 | 150.00 | 150.00 | 2,828 |
| 2023-04-11 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 575 |
| 2023-04-05 | 152.00 | 160.00 | 148.00 | 160.00 | 160.00 | 1,503 |
| 2023-04-04 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 250 |
| 2023-04-03 | 140.00 | 152.00 | 140.00 | 149.00 | 149.00 | 109 |
| 2023-03-31 | 149.00 | 152.00 | 145.00 | 150.00 | 150.00 | 9,211 |
| 2023-03-30 | 148.00 | 152.00 | 138.00 | 148.00 | 148.00 | 6,375 |
| 2023-03-29 | 139.00 | 148.00 | 138.00 | 148.00 | 148.00 | 1,823 |
| 2023-03-28 | 142.00 | 147.00 | 142.00 | 142.00 | 142.00 | 1,215 |
| 2023-03-27 | 153.00 | 154.00 | 142.00 | 142.00 | 142.00 | 2,208 |
| 2023-03-24 | 145.00 | 150.00 | 142.00 | 145.00 | 145.00 | 6,719 |
| 2023-03-23 | 142.00 | 148.00 | 142.00 | 148.00 | 148.00 | 1,487 |
| 2023-03-22 | 144.00 | 147.00 | 144.00 | 147.00 | 147.00 | 6,510 |
| 2023-03-21 | 145.00 | 146.00 | 145.00 | 146.00 | 146.00 | 772 |
| 2023-03-20 | 145.00 | 148.00 | 145.00 | 146.00 | 146.00 | 3,943 |
| 2023-03-17 | 144.00 | 150.00 | 143.00 | 150.00 | 150.00 | 5,173 |
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.