Icelandic Salmon As historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-16 | 146.00 | 147.00 | 142.00 | 147.00 | 147.00 | 1,221 |
| 2023-03-15 | 149.00 | 152.00 | 145.00 | 145.00 | 145.00 | 4,002 |
| 2023-03-14 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 8 |
| 2023-03-13 | 150.00 | 150.00 | 146.00 | 146.00 | 146.00 | 651 |
| 2023-03-10 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 1,699 |
| 2023-03-09 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 100 |
| 2023-03-08 | 145.00 | 147.00 | 145.00 | 145.00 | 145.00 | 3,000 |
| 2023-03-07 | 142.00 | 148.00 | 142.00 | 148.00 | 148.00 | 5,531 |
| 2023-03-06 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 658 |
| 2023-03-03 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 1,359 |
| 2023-03-02 | 147.00 | 151.00 | 147.00 | 150.00 | 150.00 | 1,867 |
| 2023-03-01 | 151.00 | 153.00 | 141.00 | 141.00 | 141.00 | 1,342 |
| 2023-02-28 | 152.00 | 152.00 | 149.00 | 150.00 | 150.00 | 5,703 |
| 2023-02-27 | 148.00 | 152.00 | 148.00 | 150.00 | 150.00 | 3,620 |
| 2023-02-24 | 152.00 | 157.00 | 152.00 | 152.00 | 152.00 | 2,322 |
| 2023-02-23 | 157.00 | 157.00 | 148.00 | 148.00 | 148.00 | 881 |
| 2023-02-22 | 158.00 | 158.00 | 150.00 | 157.00 | 157.00 | 501 |
| 2023-02-21 | 154.00 | 154.00 | 150.00 | 150.00 | 150.00 | 27,544 |
| 2023-02-20 | 153.00 | 155.00 | 153.00 | 155.00 | 155.00 | 974 |
| 2023-02-17 | 153.00 | 153.00 | 148.00 | 148.00 | 148.00 | 1,318 |
| 2023-02-16 | 153.00 | 154.00 | 148.00 | 148.00 | 148.00 | 1,383 |
| 2023-02-15 | 155.00 | 155.00 | 150.00 | 153.00 | 153.00 | 1,632 |
| 2023-02-14 | 142.00 | 153.00 | 142.00 | 153.00 | 153.00 | 220 |
| 2023-02-13 | 146.00 | 154.00 | 146.00 | 152.00 | 152.00 | 1,260 |
| 2023-02-10 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 4 |
| 2023-02-09 | 150.00 | 150.00 | 146.00 | 150.00 | 150.00 | 4,101 |
| 2023-02-08 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 1,000 |
| 2023-02-07 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2023-02-06 | 165.00 | 165.00 | 143.00 | 150.00 | 150.00 | 1,096 |
| 2023-02-03 | 150.00 | 155.00 | 150.00 | 155.00 | 155.00 | 744 |
| 2023-02-02 | 155.00 | 155.00 | 144.00 | 155.00 | 155.00 | 442 |
| 2023-02-01 | 149.00 | 154.00 | 149.00 | 154.00 | 154.00 | 122 |
| 2023-01-31 | 160.00 | 160.00 | 145.00 | 155.00 | 155.00 | 2,147 |
| 2023-01-30 | 158.00 | 170.00 | 158.00 | 166.00 | 166.00 | 1,832 |
| 2023-01-27 | 146.00 | 149.00 | 141.00 | 149.00 | 149.00 | 4,434 |
| 2023-01-26 | 150.00 | 151.00 | 149.00 | 149.00 | 149.00 | 7,005 |
| 2023-01-25 | 150.00 | 152.00 | 150.00 | 151.00 | 151.00 | 189 |
| 2023-01-24 | 155.00 | 155.00 | 149.00 | 155.00 | 155.00 | 1,800 |
| 2023-01-23 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 102 |
| 2023-01-20 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 0 |
| 2023-01-19 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 0 |
| 2023-01-18 | 150.00 | 157.00 | 150.00 | 157.00 | 157.00 | 59,400 |
| 2023-01-17 | 148.00 | 159.00 | 148.00 | 155.00 | 155.00 | 2,912 |
| 2023-01-16 | 160.00 | 161.00 | 159.00 | 159.00 | 159.00 | 2,381 |
| 2023-01-13 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 0 |
| 2023-01-12 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 7 |
| 2023-01-11 | 159.00 | 159.00 | 152.00 | 152.00 | 152.00 | 123 |
| 2023-01-10 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 0 |
| 2023-01-09 | 161.00 | 161.00 | 150.00 | 151.00 | 151.00 | 4,436 |
| 2023-01-06 | 153.00 | 155.00 | 153.00 | 155.00 | 155.00 | 47,315 |
| 2023-01-05 | 141.00 | 153.00 | 141.00 | 153.00 | 153.00 | 1,809 |
| 2023-01-04 | 150.00 | 155.00 | 148.00 | 148.00 | 148.00 | 2,447 |
| 2023-01-03 | 137.00 | 150.00 | 137.00 | 150.00 | 150.00 | 103 |
| 2023-01-02 | 150.00 | 150.00 | 145.00 | 150.00 | 150.00 | 120 |
| 2022-12-30 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 20 |
| 2022-12-29 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 5,292 |
| 2022-12-28 | 141.00 | 150.00 | 141.00 | 150.00 | 150.00 | 1,061 |
| 2022-12-27 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 3 |
| 2022-12-23 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 21 |
| 2022-12-22 | 144.00 | 150.00 | 133.00 | 150.00 | 150.00 | 389 |
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.