Icelandic Salmon As historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	150.00	150.00	150.00	150.00	150.00	5,300
2022-04-04	160.00	160.00	144.00	151.00	151.00	5,631
2022-04-01	154.00	154.00	145.00	150.00	150.00	9,465
2022-03-31	150.00	154.50	149.50	154.50	154.50	12,154
2022-03-30	154.50	154.50	150.00	150.00	150.00	1,526
2022-03-29	153.00	153.00	153.00	153.00	153.00	1,500
2022-03-28	159.00	159.00	159.00	159.00	159.00	2
2022-03-25	159.50	159.50	159.50	159.50	159.50	0
2022-03-24	156.00	160.00	147.50	159.50	159.50	10,426
2022-03-23	156.00	156.00	156.00	156.00	156.00	0
2022-03-22	156.00	156.00	156.00	156.00	156.00	0
2022-03-21	149.50	156.00	149.50	156.00	156.00	875
2022-03-18	149.50	149.50	149.50	149.50	149.50	101
2022-03-17	149.50	149.50	149.50	149.50	149.50	0
2022-03-16	149.50	149.50	149.50	149.50	149.50	250
2022-03-15	145.00	145.00	145.00	145.00	145.00	0
2022-03-14	127.00	145.00	127.00	145.00	145.00	2,965
2022-03-11	145.00	145.00	145.00	145.00	145.00	0
2022-03-10	137.00	145.00	137.00	145.00	145.00	113
2022-03-09	145.00	145.00	145.00	145.00	145.00	20,000
2022-03-08	139.50	140.00	139.50	140.00	140.00	4,780
2022-03-07	141.00	141.00	139.50	140.00	140.00	3,990
2022-03-04	141.00	148.00	141.00	146.00	146.00	300
2022-03-03	146.00	146.00	146.00	146.00	146.00	0
2022-03-02	157.50	157.50	146.00	146.00	146.00	4,135
2022-03-01	143.50	146.50	143.50	146.50	146.50	570
2022-02-28	146.00	146.00	146.00	146.00	146.00	290
2022-02-25	141.50	146.00	141.00	146.00	146.00	12,689
2022-02-24	146.50	146.50	146.50	146.50	146.50	2,021
2022-02-23	146.50	150.00	146.50	150.00	150.00	2,501
2022-02-22	146.00	155.00	146.00	155.00	155.00	673
2022-02-21	160.00	160.00	142.00	154.50	154.50	4,507
2022-02-18	154.50	160.00	154.50	160.00	160.00	55,223
2022-02-17	154.50	156.00	154.50	156.00	156.00	93,480
2022-02-16	149.50	150.00	149.00	149.00	149.00	12,765
2022-02-15	150.50	150.50	149.50	149.50	149.50	81,962
2022-02-14	145.00	147.00	145.00	147.00	147.00	96,343
2022-02-11	145.00	145.00	145.00	145.00	145.00	2,068
2022-02-10	145.50	147.00	145.00	145.00	145.00	2,262
2022-02-09	147.50	147.50	146.00	146.00	146.00	1,619
2022-02-08	145.00	150.00	143.50	143.50	143.50	3,952
2022-02-07	144.50	145.00	144.50	145.00	145.00	17,755
2022-02-04	145.00	145.00	145.00	145.00	145.00	0
2022-02-03	145.00	145.00	145.00	145.00	145.00	0
2022-02-02	145.00	145.00	145.00	145.00	145.00	3
2022-02-01	144.50	145.00	144.50	145.00	145.00	54,734
2022-01-31	145.00	145.00	145.00	145.00	145.00	0
2022-01-28	145.00	145.00	145.00	145.00	145.00	0
2022-01-27	145.00	145.00	145.00	145.00	145.00	0
2022-01-26	139.00	145.00	139.00	145.00	145.00	3,790
2022-01-25	139.00	144.00	139.00	139.50	139.50	800
2022-01-24	144.50	144.50	144.50	144.50	144.50	0
2022-01-21	144.50	144.50	144.50	144.50	144.50	4
2022-01-20	142.00	145.00	142.00	145.00	145.00	366
2022-01-19	146.50	146.50	144.50	145.00	145.00	26,947
2022-01-18	149.50	149.50	149.50	149.50	149.50	0
2022-01-17	146.50	149.50	146.50	149.50	149.50	460
2022-01-14	150.00	150.00	150.00	150.00	150.00	0
2022-01-13	150.00	150.00	150.00	150.00	150.00	0
2022-01-12	149.50	150.00	146.00	150.00	150.00	1,131

← NewerPage 20 of 21 · 1,257 trading daysOlder →

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.