Icelandic Salmon As historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-06 | 179.00 | 179.00 | 160.00 | 161.00 | 161.00 | 596 |
| 2022-07-05 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 0 |
| 2022-07-04 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 192 |
| 2022-07-01 | 153.00 | 159.00 | 153.00 | 159.00 | 159.00 | 1,138 |
| 2022-06-30 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2022-06-29 | 154.00 | 155.00 | 154.00 | 155.00 | 155.00 | 3,345 |
| 2022-06-28 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 194 |
| 2022-06-27 | 155.00 | 158.00 | 155.00 | 156.00 | 156.00 | 1,870 |
| 2022-06-24 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 27,500 |
| 2022-06-23 | 151.00 | 154.00 | 151.00 | 154.00 | 154.00 | 1,409 |
| 2022-06-22 | 159.00 | 159.00 | 158.00 | 159.00 | 159.00 | 193 |
| 2022-06-21 | 151.00 | 154.00 | 151.00 | 154.00 | 154.00 | 838 |
| 2022-06-20 | 153.00 | 155.00 | 152.00 | 155.00 | 155.00 | 3,646 |
| 2022-06-17 | 155.00 | 159.00 | 150.00 | 159.00 | 159.00 | 2,777 |
| 2022-06-16 | 154.00 | 159.00 | 150.00 | 156.00 | 156.00 | 104,662 |
| 2022-06-15 | 153.00 | 158.00 | 151.00 | 158.00 | 158.00 | 55,247 |
| 2022-06-14 | 157.00 | 159.00 | 157.00 | 158.00 | 158.00 | 2,335 |
| 2022-06-13 | 160.00 | 160.00 | 142.00 | 155.00 | 155.00 | 145,949 |
| 2022-06-10 | 146.00 | 156.00 | 146.00 | 156.00 | 156.00 | 216,979 |
| 2022-06-09 | 144.00 | 146.00 | 144.00 | 146.00 | 146.00 | 625 |
| 2022-06-08 | 144.00 | 147.00 | 144.00 | 145.00 | 145.00 | 1,797 |
| 2022-06-07 | 142.00 | 148.00 | 142.00 | 145.00 | 145.00 | 1,250 |
| 2022-06-03 | 147.00 | 149.00 | 147.00 | 147.00 | 147.00 | 553 |
| 2022-06-02 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 0 |
| 2022-06-01 | 144.00 | 147.00 | 143.00 | 147.00 | 147.00 | 79,240 |
| 2022-05-31 | 145.00 | 147.00 | 140.00 | 147.00 | 147.00 | 1,146 |
| 2022-05-30 | 145.00 | 146.00 | 143.00 | 145.00 | 145.00 | 7,300 |
| 2022-05-27 | 147.00 | 147.00 | 145.00 | 145.00 | 145.00 | 2,799 |
| 2022-05-25 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 0 |
| 2022-05-24 | 142.00 | 146.00 | 142.00 | 146.00 | 146.00 | 2,290 |
| 2022-05-23 | 137.00 | 149.00 | 137.00 | 144.00 | 144.00 | 3,510 |
| 2022-05-20 | 149.00 | 149.00 | 145.00 | 145.00 | 145.00 | 101 |
| 2022-05-19 | 140.00 | 148.00 | 140.00 | 148.00 | 148.00 | 1,000 |
| 2022-05-18 | 149.00 | 149.00 | 148.00 | 148.00 | 148.00 | 4,586 |
| 2022-05-16 | 143.00 | 149.00 | 143.00 | 144.00 | 144.00 | 1,447 |
| 2022-05-13 | 150.00 | 150.00 | 145.00 | 147.00 | 147.00 | 4,016 |
| 2022-05-12 | 149.00 | 150.00 | 148.00 | 150.00 | 150.00 | 22,700 |
| 2022-05-11 | 142.00 | 146.00 | 142.00 | 146.00 | 146.00 | 1,493 |
| 2022-05-10 | 142.00 | 146.00 | 141.00 | 144.00 | 144.00 | 4,331 |
| 2022-05-09 | 142.00 | 144.00 | 140.00 | 144.00 | 144.00 | 6,675 |
| 2022-05-06 | 142.00 | 150.00 | 142.00 | 149.00 | 149.00 | 59,300 |
| 2022-05-05 | 147.00 | 149.00 | 146.00 | 148.00 | 148.00 | 3,966 |
| 2022-05-04 | 160.00 | 160.00 | 142.00 | 150.00 | 150.00 | 88,829 |
| 2022-05-03 | 149.00 | 155.00 | 148.00 | 152.00 | 152.00 | 1,179 |
| 2022-05-02 | 150.00 | 159.00 | 150.00 | 155.00 | 155.00 | 266 |
| 2022-04-29 | 145.00 | 148.00 | 145.00 | 148.00 | 148.00 | 600 |
| 2022-04-28 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2022-04-27 | 145.00 | 148.00 | 145.00 | 148.00 | 148.00 | 305 |
| 2022-04-26 | 141.00 | 148.00 | 141.00 | 145.00 | 145.00 | 16,862 |
| 2022-04-25 | 148.00 | 148.00 | 143.00 | 147.00 | 147.00 | 919 |
| 2022-04-22 | 145.00 | 148.00 | 145.00 | 148.00 | 148.00 | 4,503 |
| 2022-04-21 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 2,999 |
| 2022-04-20 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 1,300 |
| 2022-04-19 | 145.00 | 148.00 | 145.00 | 148.00 | 148.00 | 656 |
| 2022-04-13 | 147.00 | 148.00 | 145.00 | 145.00 | 145.00 | 1,727 |
| 2022-04-12 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2022-04-11 | 148.00 | 148.00 | 146.00 | 148.00 | 148.00 | 950 |
| 2022-04-08 | 150.00 | 150.00 | 142.00 | 150.00 | 150.00 | 2,351 |
| 2022-04-07 | 156.00 | 156.00 | 150.00 | 150.00 | 150.00 | 3,580 |
| 2022-04-06 | 149.00 | 150.00 | 149.00 | 150.00 | 150.00 | 2,660 |
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.