Icelandic Salmon As historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-28 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 6 |
| 2022-09-27 | 152.00 | 165.00 | 152.00 | 165.00 | 165.00 | 5,232 |
| 2022-09-26 | 160.00 | 169.00 | 151.00 | 169.00 | 169.00 | 6,536 |
| 2022-09-23 | 168.00 | 170.00 | 161.00 | 170.00 | 170.00 | 11,130 |
| 2022-09-22 | 166.00 | 173.00 | 165.00 | 173.00 | 173.00 | 12,544 |
| 2022-09-21 | 180.00 | 180.00 | 171.00 | 175.00 | 175.00 | 5,091 |
| 2022-09-20 | 182.00 | 186.00 | 180.00 | 180.00 | 180.00 | 1,609 |
| 2022-09-19 | 184.00 | 184.00 | 181.00 | 181.00 | 181.00 | 47 |
| 2022-09-16 | 185.00 | 185.00 | 176.00 | 181.00 | 181.00 | 2,369 |
| 2022-09-15 | 180.00 | 183.00 | 180.00 | 180.00 | 180.00 | 16,174 |
| 2022-09-14 | 184.00 | 185.00 | 184.00 | 184.00 | 184.00 | 1,285 |
| 2022-09-13 | 183.00 | 187.00 | 181.00 | 187.00 | 187.00 | 4,158 |
| 2022-09-12 | 185.00 | 186.00 | 173.00 | 180.00 | 180.00 | 26,173 |
| 2022-09-09 | 167.00 | 182.00 | 165.00 | 182.00 | 182.00 | 778 |
| 2022-09-08 | 182.00 | 182.00 | 178.00 | 178.00 | 178.00 | 19,321 |
| 2022-09-07 | 189.00 | 189.00 | 178.00 | 182.00 | 182.00 | 20,364 |
| 2022-09-06 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 200 |
| 2022-09-05 | 188.00 | 188.00 | 176.00 | 176.00 | 176.00 | 389 |
| 2022-09-02 | 167.00 | 176.00 | 167.00 | 176.00 | 176.00 | 2,099 |
| 2022-09-01 | 171.00 | 176.00 | 167.00 | 176.00 | 176.00 | 5,424 |
| 2022-08-31 | 165.00 | 176.00 | 165.00 | 176.00 | 176.00 | 3,396 |
| 2022-08-30 | 175.00 | 176.00 | 175.00 | 176.00 | 176.00 | 1,629 |
| 2022-08-29 | 186.00 | 188.00 | 169.00 | 174.00 | 174.00 | 6,706 |
| 2022-08-26 | 170.00 | 185.00 | 156.00 | 185.00 | 185.00 | 2,190 |
| 2022-08-25 | 180.00 | 190.00 | 179.00 | 179.00 | 179.00 | 33,511 |
| 2022-08-24 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 135 |
| 2022-08-23 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2022-08-22 | 180.00 | 180.00 | 170.00 | 170.00 | 170.00 | 1,081 |
| 2022-08-19 | 170.00 | 171.00 | 165.00 | 171.00 | 171.00 | 66,050 |
| 2022-08-18 | 162.00 | 170.00 | 161.00 | 170.00 | 170.00 | 3,700 |
| 2022-08-17 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 0 |
| 2022-08-16 | 166.00 | 171.00 | 166.00 | 171.00 | 171.00 | 21,101 |
| 2022-08-15 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 0 |
| 2022-08-12 | 170.00 | 173.00 | 170.00 | 173.00 | 173.00 | 11,006 |
| 2022-08-11 | 175.00 | 175.00 | 174.00 | 174.00 | 174.00 | 25,101 |
| 2022-08-10 | 170.00 | 171.00 | 170.00 | 171.00 | 171.00 | 1,264 |
| 2022-08-09 | 175.00 | 175.00 | 165.00 | 165.00 | 165.00 | 1,161 |
| 2022-08-08 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 105,386 |
| 2022-08-05 | 175.00 | 178.00 | 172.00 | 175.00 | 175.00 | 30,449 |
| 2022-08-04 | 169.00 | 175.00 | 169.00 | 175.00 | 175.00 | 707 |
| 2022-08-03 | 167.00 | 170.00 | 167.00 | 169.00 | 169.00 | 30,270 |
| 2022-08-02 | 168.00 | 170.00 | 160.00 | 170.00 | 170.00 | 41,017 |
| 2022-08-01 | 179.00 | 179.00 | 165.00 | 169.00 | 169.00 | 2,211 |
| 2022-07-29 | 157.00 | 168.00 | 155.00 | 165.00 | 165.00 | 2,905 |
| 2022-07-28 | 160.00 | 168.00 | 155.00 | 163.00 | 163.00 | 5,437 |
| 2022-07-27 | 165.00 | 177.00 | 151.00 | 166.00 | 166.00 | 5,245 |
| 2022-07-26 | 168.00 | 177.00 | 153.00 | 165.00 | 165.00 | 6,581 |
| 2022-07-25 | 170.00 | 170.00 | 169.00 | 169.00 | 169.00 | 12 |
| 2022-07-22 | 162.00 | 165.00 | 160.00 | 165.00 | 165.00 | 888 |
| 2022-07-21 | 156.00 | 168.00 | 154.00 | 168.00 | 168.00 | 7,605 |
| 2022-07-20 | 160.00 | 163.00 | 160.00 | 163.00 | 163.00 | 5,646 |
| 2022-07-19 | 160.00 | 166.00 | 139.00 | 166.00 | 166.00 | 10,609 |
| 2022-07-18 | 164.00 | 164.00 | 160.00 | 163.00 | 163.00 | 3,579 |
| 2022-07-15 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 166 |
| 2022-07-14 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2022-07-13 | 169.00 | 169.00 | 158.00 | 165.00 | 165.00 | 4,686 |
| 2022-07-12 | 169.00 | 170.00 | 169.00 | 170.00 | 170.00 | 215 |
| 2022-07-11 | 160.00 | 169.00 | 160.00 | 169.00 | 169.00 | 1,530 |
| 2022-07-08 | 170.00 | 170.00 | 153.00 | 160.00 | 160.00 | 5,429 |
| 2022-07-07 | 162.00 | 170.00 | 162.00 | 170.00 | 170.00 | 10,157 |
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.