Icelandic Salmon As historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 96.800 | 96.800 | 96.800 | 96.800 | 96.800 | 200 |
| 2025-08-07 | 95.000 | 97.600 | 95.000 | 97.200 | 97.200 | 275 |
| 2025-08-06 | 99.400 | 99.400 | 95.000 | 98.400 | 98.400 | 120 |
| 2025-08-05 | 93.800 | 98.800 | 93.800 | 98.800 | 98.800 | 662 |
| 2025-08-04 | 102.50 | 102.50 | 98.200 | 100.00 | 100.00 | 2,502 |
| 2025-08-01 | 97.200 | 99.000 | 97.200 | 99.000 | 99.000 | 1,015 |
| 2025-07-31 | 96.200 | 100.50 | 95.600 | 100.00 | 100.00 | 3,967 |
| 2025-07-30 | 100.50 | 100.50 | 97.000 | 98.000 | 98.000 | 3,610 |
| 2025-07-29 | 97.000 | 98.800 | 97.000 | 98.800 | 98.800 | 1,800 |
| 2025-07-28 | 97.200 | 102.00 | 97.200 | 102.00 | 102.00 | 244 |
| 2025-07-25 | 96.600 | 96.600 | 96.600 | 96.600 | 96.600 | 0 |
| 2025-07-24 | 96.600 | 96.600 | 96.600 | 96.600 | 96.600 | 0 |
| 2025-07-23 | 96.600 | 96.600 | 96.600 | 96.600 | 96.600 | 67 |
| 2025-07-22 | 96.400 | 101.50 | 96.400 | 101.50 | 101.50 | 102 |
| 2025-07-21 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0 |
| 2025-07-18 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 18 |
| 2025-07-17 | 99.600 | 99.600 | 99.600 | 99.600 | 99.600 | 0 |
| 2025-07-16 | 99.600 | 99.600 | 99.600 | 99.600 | 99.600 | 0 |
| 2025-07-15 | 99.600 | 99.600 | 99.600 | 99.600 | 99.600 | 0 |
| 2025-07-14 | 99.600 | 99.600 | 99.600 | 99.600 | 99.600 | 0 |
| 2025-07-11 | 100.00 | 100.00 | 99.600 | 99.600 | 99.600 | 8 |
| 2025-07-10 | 96.000 | 102.50 | 96.000 | 102.50 | 102.50 | 368 |
| 2025-07-09 | 100.50 | 100.50 | 92.400 | 99.800 | 99.800 | 2,726 |
| 2025-07-08 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 885 |
| 2025-07-07 | 99.800 | 99.800 | 99.800 | 99.800 | 99.800 | 0 |
| 2025-07-04 | 99.800 | 99.800 | 99.800 | 99.800 | 99.800 | 0 |
| 2025-07-03 | 92.400 | 99.800 | 92.400 | 99.800 | 99.800 | 150 |
| 2025-07-02 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 50 |
| 2025-07-01 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | 0 |
| 2025-06-30 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | 0 |
| 2025-06-27 | 94.800 | 100.50 | 94.800 | 100.50 | 100.50 | 102 |
| 2025-06-26 | 99.000 | 99.000 | 98.000 | 98.000 | 98.000 | 300 |
| 2025-06-25 | 97.400 | 99.800 | 97.400 | 99.800 | 99.800 | 750 |
| 2025-06-24 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | 100 |
| 2025-06-23 | 99.800 | 100.50 | 93.400 | 100.50 | 100.50 | 735 |
| 2025-06-20 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 16 |
| 2025-06-19 | 100.00 | 103.00 | 99.800 | 100.00 | 100.00 | 7,275 |
| 2025-06-18 | 92.400 | 102.50 | 92.400 | 102.50 | 102.50 | 1,350 |
| 2025-06-17 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | 0 |
| 2025-06-16 | 100.00 | 102.50 | 100.00 | 102.50 | 102.50 | 1,650 |
| 2025-06-13 | 100.00 | 103.00 | 99.800 | 103.00 | 103.00 | 1,200 |
| 2025-06-12 | 98.800 | 103.00 | 98.800 | 103.00 | 103.00 | 1,834 |
| 2025-06-11 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 553 |
| 2025-06-10 | 96.200 | 103.00 | 95.600 | 103.00 | 103.00 | 2,788 |
| 2025-06-06 | 100.00 | 100.00 | 97.200 | 97.200 | 97.200 | 258 |
| 2025-06-05 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2025-06-04 | 103.00 | 103.00 | 99.200 | 100.00 | 100.00 | 1,956 |
| 2025-06-03 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 500 |
| 2025-06-02 | 96.000 | 99.800 | 92.000 | 99.600 | 99.600 | 2,352 |
| 2025-05-30 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 249 |
| 2025-05-28 | 103.00 | 103.00 | 96.000 | 102.00 | 102.00 | 3,370 |
| 2025-05-27 | 103.00 | 103.00 | 100.50 | 103.00 | 103.00 | 1,837 |
| 2025-05-26 | 89.400 | 102.50 | 89.400 | 102.50 | 102.50 | 1,119 |
| 2025-05-23 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 10 |
| 2025-05-22 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 300 |
| 2025-05-21 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 1 |
| 2025-05-20 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2025-05-19 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 200 |
| 2025-05-16 | 105.00 | 108.00 | 105.00 | 108.00 | 108.00 | 1,030 |
| 2025-05-15 | 100.00 | 107.50 | 100.00 | 107.50 | 107.50 | 200 |
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.