Icelandic Salmon As historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 115.00 | 117.00 | 115.00 | 117.00 | 117.00 | 203 |
| 2025-02-13 | 115.00 | 116.00 | 115.00 | 116.00 | 116.00 | 2,411 |
| 2025-02-12 | 115.00 | 117.00 | 113.00 | 117.00 | 117.00 | 1,961 |
| 2025-02-11 | 115.00 | 116.00 | 114.00 | 116.00 | 116.00 | 5,949 |
| 2025-02-10 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 5,403 |
| 2025-02-07 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2025-02-06 | 116.00 | 118.00 | 116.00 | 118.00 | 118.00 | 1,546 |
| 2025-02-05 | 115.00 | 117.00 | 115.00 | 116.00 | 116.00 | 2,160 |
| 2025-02-04 | 112.00 | 119.00 | 112.00 | 118.00 | 118.00 | 2,222 |
| 2025-02-03 | 117.00 | 120.00 | 117.00 | 120.00 | 120.00 | 3,806 |
| 2025-01-31 | 115.00 | 119.00 | 115.00 | 119.00 | 119.00 | 1,380 |
| 2025-01-30 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2025-01-29 | 114.00 | 116.00 | 114.00 | 116.00 | 116.00 | 1,581 |
| 2025-01-28 | 112.00 | 116.00 | 112.00 | 116.00 | 116.00 | 4,083 |
| 2025-01-27 | 116.00 | 116.00 | 113.00 | 115.00 | 115.00 | 1,412 |
| 2025-01-24 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2025-01-23 | 116.00 | 116.00 | 112.00 | 115.00 | 115.00 | 1,368 |
| 2025-01-22 | 113.00 | 116.00 | 113.00 | 116.00 | 116.00 | 3,239 |
| 2025-01-21 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0 |
| 2025-01-20 | 119.00 | 120.00 | 114.00 | 117.00 | 117.00 | 1,427 |
| 2025-01-17 | 114.00 | 118.00 | 113.00 | 118.00 | 118.00 | 2,132 |
| 2025-01-16 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2025-01-15 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2025-01-14 | 119.00 | 119.00 | 118.00 | 118.00 | 118.00 | 3,157 |
| 2025-01-13 | 117.00 | 120.00 | 117.00 | 120.00 | 120.00 | 4,774 |
| 2025-01-10 | 118.00 | 120.00 | 118.00 | 120.00 | 120.00 | 70 |
| 2025-01-09 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2025-01-08 | 124.00 | 124.00 | 117.00 | 120.00 | 120.00 | 7,775 |
| 2025-01-07 | 119.00 | 121.00 | 118.00 | 121.00 | 121.00 | 6,015 |
| 2025-01-06 | 123.00 | 123.00 | 119.00 | 121.00 | 121.00 | 2,232 |
| 2025-01-03 | 117.00 | 120.00 | 114.00 | 120.00 | 120.00 | 4,170 |
| 2025-01-02 | 127.00 | 127.00 | 119.00 | 119.00 | 119.00 | 1,194 |
| 2024-12-30 | 121.00 | 121.00 | 118.00 | 120.00 | 120.00 | 11,033 |
| 2024-12-27 | 116.00 | 121.00 | 116.00 | 121.00 | 121.00 | 515 |
| 2024-12-23 | 119.00 | 122.00 | 119.00 | 120.00 | 120.00 | 1,710 |
| 2024-12-20 | 118.00 | 121.00 | 118.00 | 121.00 | 121.00 | 1,903 |
| 2024-12-19 | 121.00 | 121.00 | 118.00 | 120.00 | 120.00 | 5,800 |
| 2024-12-18 | 122.00 | 128.00 | 110.00 | 120.00 | 120.00 | 15,285 |
| 2024-12-17 | 116.00 | 122.00 | 116.00 | 122.00 | 122.00 | 2,999 |
| 2024-12-16 | 121.00 | 122.00 | 117.00 | 122.00 | 122.00 | 2,504 |
| 2024-12-13 | 121.00 | 122.00 | 119.00 | 122.00 | 122.00 | 3,947 |
| 2024-12-12 | 120.00 | 120.00 | 115.00 | 120.00 | 120.00 | 11,123 |
| 2024-12-11 | 120.00 | 120.00 | 118.00 | 118.00 | 118.00 | 8,927 |
| 2024-12-10 | 116.00 | 119.00 | 115.00 | 118.00 | 118.00 | 1,794 |
| 2024-12-09 | 120.00 | 120.00 | 116.00 | 116.00 | 116.00 | 3,144 |
| 2024-12-06 | 119.00 | 120.00 | 116.00 | 120.00 | 120.00 | 3,427 |
| 2024-12-05 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0 |
| 2024-12-04 | 119.00 | 120.00 | 117.00 | 119.00 | 119.00 | 1,729 |
| 2024-12-03 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 100 |
| 2024-12-02 | 120.00 | 120.00 | 118.00 | 120.00 | 120.00 | 1,098 |
| 2024-11-29 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 1,200 |
| 2024-11-28 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 250 |
| 2024-11-27 | 121.00 | 121.00 | 118.00 | 119.00 | 119.00 | 1,975 |
| 2024-11-26 | 118.00 | 119.00 | 116.00 | 119.00 | 119.00 | 7,187 |
| 2024-11-25 | 116.00 | 125.00 | 116.00 | 121.00 | 121.00 | 9,721 |
| 2024-11-22 | 121.00 | 125.00 | 120.00 | 125.00 | 125.00 | 2,180 |
| 2024-11-21 | 123.00 | 124.00 | 115.00 | 124.00 | 124.00 | 931 |
| 2024-11-20 | 122.00 | 125.00 | 120.00 | 124.00 | 124.00 | 4,292 |
| 2024-11-19 | 121.00 | 122.00 | 120.00 | 122.00 | 122.00 | 7,316 |
| 2024-11-18 | 122.00 | 128.00 | 120.00 | 128.00 | 128.00 | 18,172 |
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.