Icelandic Salmon As historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 100.00 | 107.50 | 100.00 | 107.50 | 107.50 | 200 |
| 2025-05-14 | 107.98 | 107.98 | 107.98 | 107.98 | 107.98 | 0 |
| 2025-05-13 | 107.98 | 107.98 | 107.98 | 107.98 | 107.98 | 0 |
| 2025-05-12 | 107.98 | 107.98 | 107.98 | 107.98 | 107.98 | 0 |
| 2025-05-09 | 107.98 | 107.98 | 107.98 | 107.98 | 107.98 | 0 |
| 2025-05-08 | 107.98 | 107.98 | 107.98 | 107.98 | 107.98 | 0 |
| 2025-05-07 | 107.98 | 107.98 | 107.98 | 107.98 | 107.98 | 0 |
| 2025-05-06 | 107.98 | 107.98 | 107.98 | 107.98 | 107.98 | 0 |
| 2025-05-05 | 107.98 | 107.98 | 107.98 | 107.98 | 107.98 | 0 |
| 2025-05-02 | 107.98 | 107.98 | 107.98 | 107.98 | 107.98 | 0 |
| 2025-04-30 | 107.98 | 107.98 | 107.98 | 107.98 | 107.98 | 0 |
| 2025-04-29 | 107.98 | 107.98 | 107.98 | 107.98 | 107.98 | 0 |
| 2025-04-28 | 107.98 | 107.98 | 107.98 | 107.98 | 107.98 | 0 |
| 2025-04-25 | 101.02 | 107.98 | 101.02 | 107.98 | 107.98 | 492 |
| 2025-04-24 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 154 |
| 2025-04-23 | 109.76 | 110.00 | 109.76 | 110.00 | 110.00 | 1,072 |
| 2025-04-22 | 111.00 | 111.00 | 108.00 | 108.00 | 108.00 | 76 |
| 2025-04-16 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 83 |
| 2025-04-15 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2025-04-14 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2025-04-11 | 94.500 | 104.98 | 94.500 | 104.00 | 104.00 | 1,235 |
| 2025-04-10 | 99.000 | 105.00 | 98.990 | 104.02 | 104.02 | 1,360 |
| 2025-04-09 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0 |
| 2025-04-08 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0 |
| 2025-04-07 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 564 |
| 2025-04-04 | 103.00 | 105.00 | 99.500 | 105.00 | 105.00 | 1,690 |
| 2025-04-03 | 104.00 | 104.00 | 96.000 | 102.00 | 102.00 | 1,109 |
| 2025-04-02 | 100.00 | 105.00 | 100.00 | 100.00 | 100.00 | 1,202 |
| 2025-04-01 | 101.00 | 105.00 | 97.000 | 103.00 | 103.00 | 1,269 |
| 2025-03-31 | 95.500 | 104.00 | 95.500 | 103.00 | 103.00 | 678 |
| 2025-03-28 | 110.00 | 110.00 | 104.00 | 104.00 | 104.00 | 776 |
| 2025-03-27 | 101.00 | 101.00 | 100.00 | 100.00 | 100.00 | 1,347 |
| 2025-03-26 | 100.00 | 104.00 | 100.00 | 104.00 | 104.00 | 2,514 |
| 2025-03-25 | 100.00 | 102.00 | 99.500 | 102.00 | 102.00 | 267 |
| 2025-03-24 | 103.00 | 104.00 | 102.00 | 102.00 | 102.00 | 2,901 |
| 2025-03-21 | 103.00 | 106.00 | 103.00 | 106.00 | 106.00 | 3,785 |
| 2025-03-20 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 1,256 |
| 2025-03-19 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 5,756 |
| 2025-03-18 | 107.00 | 107.00 | 106.00 | 106.00 | 106.00 | 868 |
| 2025-03-17 | 104.00 | 107.00 | 104.00 | 107.00 | 107.00 | 3,870 |
| 2025-03-14 | 106.00 | 108.00 | 105.00 | 105.00 | 105.00 | 3,225 |
| 2025-03-13 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 702 |
| 2025-03-12 | 104.00 | 105.00 | 104.00 | 105.00 | 105.00 | 846 |
| 2025-03-11 | 104.00 | 106.00 | 104.00 | 106.00 | 106.00 | 662 |
| 2025-03-10 | 107.00 | 108.00 | 105.00 | 106.00 | 106.00 | 506 |
| 2025-03-07 | 104.00 | 108.00 | 104.00 | 108.00 | 108.00 | 1,356 |
| 2025-03-06 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2025-03-05 | 105.00 | 109.00 | 105.00 | 108.00 | 108.00 | 2,122 |
| 2025-03-04 | 104.00 | 107.00 | 104.00 | 107.00 | 107.00 | 2,697 |
| 2025-03-03 | 108.00 | 110.00 | 107.00 | 107.00 | 107.00 | 5,535 |
| 2025-02-28 | 106.00 | 111.00 | 106.00 | 110.00 | 110.00 | 1,044 |
| 2025-02-27 | 114.00 | 114.00 | 110.00 | 111.00 | 111.00 | 682 |
| 2025-02-26 | 110.00 | 114.00 | 110.00 | 114.00 | 114.00 | 1,028 |
| 2025-02-25 | 115.00 | 115.00 | 111.00 | 112.00 | 112.00 | 2,666 |
| 2025-02-24 | 117.00 | 117.00 | 113.00 | 113.00 | 113.00 | 2,225 |
| 2025-02-21 | 112.00 | 116.00 | 112.00 | 116.00 | 116.00 | 560 |
| 2025-02-20 | 114.00 | 116.00 | 114.00 | 116.00 | 116.00 | 434 |
| 2025-02-19 | 112.00 | 115.00 | 112.00 | 115.00 | 115.00 | 1,025 |
| 2025-02-18 | 116.00 | 116.00 | 112.00 | 116.00 | 116.00 | 850 |
| 2025-02-17 | 117.00 | 120.00 | 115.00 | 117.00 | 117.00 | 4,005 |
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.