Icelandic Salmon As historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2022-12-20 | 145.00 | 148.00 | 145.00 | 148.00 | 148.00 | 927 |
| 2022-12-19 | 159.00 | 159.00 | 145.00 | 150.00 | 150.00 | 1,756 |
| 2022-12-16 | 150.00 | 158.00 | 150.00 | 158.00 | 158.00 | 1,506 |
| 2022-12-15 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 0 |
| 2022-12-14 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 0 |
| 2022-12-13 | 147.00 | 147.00 | 146.00 | 146.00 | 146.00 | 16,902 |
| 2022-12-12 | 149.00 | 150.00 | 146.00 | 150.00 | 150.00 | 35,541 |
| 2022-12-09 | 143.00 | 149.00 | 143.00 | 149.00 | 149.00 | 2,483 |
| 2022-12-08 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 0 |
| 2022-12-07 | 143.00 | 147.00 | 143.00 | 147.00 | 147.00 | 1,314 |
| 2022-12-06 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2022-12-05 | 152.00 | 155.00 | 150.00 | 155.00 | 155.00 | 2,054 |
| 2022-12-02 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 30 |
| 2022-12-01 | 151.00 | 154.00 | 151.00 | 154.00 | 154.00 | 220 |
| 2022-11-30 | 161.00 | 161.00 | 151.00 | 153.00 | 153.00 | 582 |
| 2022-11-29 | 151.00 | 153.00 | 151.00 | 153.00 | 153.00 | 1,669 |
| 2022-11-28 | 159.00 | 163.00 | 148.00 | 148.00 | 148.00 | 4,742 |
| 2022-11-25 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2022-11-24 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2022-11-23 | 148.00 | 156.00 | 148.00 | 155.00 | 155.00 | 289 |
| 2022-11-22 | 148.00 | 151.00 | 142.00 | 148.00 | 148.00 | 2,260 |
| 2022-11-21 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 0 |
| 2022-11-18 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 320 |
| 2022-11-17 | 152.00 | 156.00 | 141.00 | 154.00 | 154.00 | 11,094 |
| 2022-11-16 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 1,439 |
| 2022-11-15 | 162.00 | 162.00 | 155.00 | 158.00 | 158.00 | 743 |
| 2022-11-14 | 160.00 | 162.00 | 160.00 | 162.00 | 162.00 | 112 |
| 2022-11-11 | 164.00 | 164.00 | 151.00 | 161.00 | 161.00 | 6,578 |
| 2022-11-10 | 163.00 | 170.00 | 152.00 | 166.00 | 166.00 | 2,125 |
| 2022-11-09 | 160.00 | 162.00 | 155.00 | 161.00 | 161.00 | 812 |
| 2022-11-08 | 150.00 | 163.00 | 150.00 | 160.00 | 160.00 | 4,967 |
| 2022-11-07 | 158.00 | 172.00 | 158.00 | 161.00 | 161.00 | 1,420 |
| 2022-11-04 | 156.00 | 161.00 | 155.00 | 160.00 | 160.00 | 2,227 |
| 2022-11-03 | 157.00 | 163.00 | 155.00 | 160.00 | 160.00 | 2,256 |
| 2022-11-02 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 0 |
| 2022-11-01 | 170.00 | 170.00 | 164.00 | 164.00 | 164.00 | 4,567 |
| 2022-10-31 | 158.00 | 162.00 | 158.00 | 162.00 | 162.00 | 264 |
| 2022-10-28 | 163.00 | 163.00 | 158.00 | 161.00 | 161.00 | 8,160 |
| 2022-10-27 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2022-10-26 | 161.00 | 165.00 | 161.00 | 165.00 | 165.00 | 2,633 |
| 2022-10-25 | 141.00 | 160.00 | 141.00 | 160.00 | 160.00 | 1,874 |
| 2022-10-24 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 3 |
| 2022-10-21 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 75 |
| 2022-10-20 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 0 |
| 2022-10-19 | 155.00 | 163.00 | 155.00 | 161.00 | 161.00 | 2,373 |
| 2022-10-18 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 0 |
| 2022-10-17 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 0 |
| 2022-10-14 | 161.00 | 163.00 | 161.00 | 163.00 | 163.00 | 529 |
| 2022-10-13 | 147.00 | 161.00 | 147.00 | 161.00 | 161.00 | 947 |
| 2022-10-12 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 2 |
| 2022-10-11 | 163.00 | 163.00 | 152.00 | 160.00 | 160.00 | 272 |
| 2022-10-10 | 165.00 | 165.00 | 159.00 | 163.00 | 163.00 | 2,533 |
| 2022-10-07 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2022-10-06 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 10 |
| 2022-10-05 | 163.00 | 172.00 | 163.00 | 170.00 | 170.00 | 294 |
| 2022-10-04 | 161.00 | 164.00 | 155.00 | 164.00 | 164.00 | 1,893 |
| 2022-10-03 | 163.00 | 163.00 | 162.00 | 163.00 | 163.00 | 10,276 |
| 2022-09-30 | 160.00 | 164.00 | 157.00 | 163.00 | 163.00 | 19,385 |
| 2022-09-29 | 168.00 | 175.00 | 166.00 | 172.00 | 172.00 | 6,086 |
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.