Icelandic Salmon As historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-11 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2022-01-10 | 150.00 | 150.00 | 146.00 | 150.00 | 150.00 | 502 |
| 2022-01-07 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 49 |
| 2022-01-06 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 95 |
| 2022-01-05 | 142.00 | 147.00 | 142.00 | 147.00 | 147.00 | 11,952 |
| 2022-01-04 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 0 |
| 2022-01-03 | 148.00 | 148.00 | 147.00 | 147.00 | 147.00 | 1,033 |
| 2021-12-30 | 148.00 | 148.00 | 147.50 | 148.00 | 148.00 | 13,470 |
| 2021-12-29 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 55 |
| 2021-12-28 | 148.00 | 148.00 | 147.50 | 148.00 | 148.00 | 2,465 |
| 2021-12-27 | 148.00 | 148.00 | 147.50 | 147.50 | 147.50 | 21,714 |
| 2021-12-23 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2021-12-22 | 146.50 | 148.00 | 146.50 | 148.00 | 148.00 | 20,268 |
| 2021-12-21 | 147.00 | 148.00 | 146.00 | 148.00 | 148.00 | 2,000 |
| 2021-12-20 | 146.50 | 148.00 | 146.50 | 148.00 | 148.00 | 31,245 |
| 2021-12-17 | 146.00 | 147.50 | 146.00 | 147.50 | 147.50 | 1,409 |
| 2021-12-16 | 149.00 | 149.00 | 148.50 | 148.50 | 148.50 | 2,593 |
| 2021-12-15 | 149.00 | 149.00 | 147.50 | 148.00 | 148.00 | 12,167 |
| 2021-12-14 | 149.50 | 149.50 | 145.50 | 145.50 | 145.50 | 7,637 |
| 2021-12-13 | 145.50 | 150.00 | 145.50 | 150.00 | 150.00 | 14,011 |
| 2021-12-10 | 151.50 | 151.50 | 151.00 | 151.00 | 151.00 | 2,350 |
| 2021-12-09 | 150.50 | 152.00 | 150.00 | 152.00 | 152.00 | 2,514 |
| 2021-12-08 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2021-12-07 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2021-12-06 | 154.00 | 154.00 | 145.50 | 153.00 | 153.00 | 2,877 |
| 2021-12-03 | 151.00 | 151.50 | 151.00 | 151.50 | 151.50 | 90 |
| 2021-12-02 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | 106 |
| 2021-12-01 | 153.50 | 153.50 | 153.50 | 153.50 | 153.50 | 4,020 |
| 2021-11-30 | 155.00 | 155.00 | 145.50 | 152.00 | 152.00 | 54,754 |
| 2021-11-29 | 153.00 | 155.00 | 153.00 | 155.00 | 155.00 | 13,775 |
| 2021-11-26 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | 25 |
| 2021-11-25 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | 6,023 |
| 2021-11-24 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 0 |
| 2021-11-23 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 0 |
| 2021-11-22 | 151.00 | 151.00 | 142.00 | 151.00 | 151.00 | 2,025 |
| 2021-11-19 | 149.50 | 152.50 | 149.00 | 152.50 | 152.50 | 1,735 |
| 2021-11-18 | 150.00 | 155.00 | 147.00 | 153.00 | 153.00 | 368 |
| 2021-11-17 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 4,500 |
| 2021-11-16 | 155.00 | 155.00 | 150.00 | 155.00 | 155.00 | 432 |
| 2021-11-15 | 140.50 | 155.00 | 140.50 | 155.00 | 155.00 | 475 |
| 2021-11-12 | 153.50 | 155.00 | 152.00 | 155.00 | 155.00 | 56,762 |
| 2021-11-11 | 131.50 | 155.00 | 131.50 | 152.00 | 152.00 | 7,393 |
| 2021-11-10 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | 30 |
| 2021-11-09 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 131,109 |
| 2021-11-08 | 157.00 | 157.00 | 156.00 | 157.00 | 157.00 | 323 |
| 2021-11-05 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 152 |
| 2021-11-04 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 8,135 |
| 2021-11-03 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 113,106 |
| 2021-11-02 | 143.00 | 150.00 | 143.00 | 150.00 | 150.00 | 27,647 |
| 2021-11-01 | 140.00 | 145.00 | 140.00 | 145.00 | 145.00 | 138,938 |
| 2021-10-29 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 875,870 |
| 2021-10-28 | 146.00 | 146.00 | 136.00 | 142.00 | 142.00 | 9,977 |
| 2021-10-27 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 25,900 |
| 2021-10-26 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 1,350 |
| 2021-10-25 | 136.50 | 144.50 | 136.50 | 144.50 | 144.50 | 100,577 |
| 2021-10-22 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0 |
| 2021-10-21 | 145.00 | 145.00 | 135.00 | 145.00 | 145.00 | 113,337 |
← NewerPage 21 of 21 · 1,257 trading days
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.