Icelandic Salmon As historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 129.00 | 129.00 | 127.00 | 129.00 | 129.00 | 1,040 |
| 2024-11-14 | 121.00 | 125.00 | 121.00 | 125.00 | 125.00 | 339 |
| 2024-11-13 | 120.00 | 124.00 | 120.00 | 124.00 | 124.00 | 1,138 |
| 2024-11-12 | 115.00 | 123.00 | 115.00 | 123.00 | 123.00 | 608 |
| 2024-11-11 | 121.00 | 121.00 | 118.00 | 120.00 | 120.00 | 1,211 |
| 2024-11-08 | 118.00 | 121.00 | 118.00 | 119.00 | 119.00 | 621 |
| 2024-11-07 | 121.00 | 123.00 | 121.00 | 123.00 | 123.00 | 3,961 |
| 2024-11-06 | 124.00 | 124.00 | 122.00 | 123.00 | 123.00 | 707 |
| 2024-11-05 | 125.00 | 125.00 | 120.00 | 121.00 | 121.00 | 1,508 |
| 2024-11-04 | 122.00 | 124.00 | 118.00 | 120.00 | 120.00 | 4,691 |
| 2024-11-01 | 116.00 | 124.00 | 116.00 | 124.00 | 124.00 | 3,905 |
| 2024-10-31 | 115.00 | 122.00 | 115.00 | 122.00 | 122.00 | 2,069 |
| 2024-10-30 | 115.00 | 120.00 | 115.00 | 118.00 | 118.00 | 1,819 |
| 2024-10-29 | 123.00 | 123.00 | 120.00 | 120.00 | 120.00 | 1,115 |
| 2024-10-28 | 120.00 | 121.00 | 117.00 | 121.00 | 121.00 | 2,516 |
| 2024-10-25 | 117.00 | 120.00 | 115.00 | 117.00 | 117.00 | 2,954 |
| 2024-10-24 | 126.00 | 126.00 | 120.00 | 120.00 | 120.00 | 7,075 |
| 2024-10-23 | 115.00 | 125.00 | 115.00 | 125.00 | 125.00 | 3,696 |
| 2024-10-22 | 114.00 | 117.00 | 114.00 | 117.00 | 117.00 | 1,319 |
| 2024-10-21 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 43 |
| 2024-10-18 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 109 |
| 2024-10-17 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 15,043 |
| 2024-10-16 | 114.00 | 114.00 | 111.00 | 113.00 | 113.00 | 263 |
| 2024-10-15 | 112.00 | 115.00 | 109.00 | 113.00 | 113.00 | 6,102 |
| 2024-10-14 | 110.00 | 113.00 | 109.00 | 112.00 | 112.00 | 867 |
| 2024-10-11 | 111.00 | 112.00 | 111.00 | 112.00 | 112.00 | 491 |
| 2024-10-10 | 107.00 | 112.00 | 105.00 | 111.00 | 111.00 | 4,239 |
| 2024-10-09 | 110.00 | 110.00 | 104.00 | 110.00 | 110.00 | 3,054 |
| 2024-10-08 | 110.00 | 112.00 | 110.00 | 112.00 | 112.00 | 315 |
| 2024-10-07 | 111.00 | 111.00 | 110.00 | 110.00 | 110.00 | 588 |
| 2024-10-04 | 109.00 | 109.00 | 106.00 | 107.00 | 107.00 | 253 |
| 2024-10-03 | 106.00 | 109.00 | 104.00 | 105.00 | 105.00 | 981 |
| 2024-10-02 | 106.00 | 108.00 | 106.00 | 108.00 | 108.00 | 504 |
| 2024-10-01 | 113.00 | 113.00 | 105.00 | 112.00 | 112.00 | 139 |
| 2024-09-30 | 102.00 | 109.00 | 102.00 | 109.00 | 109.00 | 2,939 |
| 2024-09-27 | 101.00 | 106.00 | 101.00 | 106.00 | 106.00 | 3,513 |
| 2024-09-26 | 113.00 | 113.00 | 101.00 | 104.00 | 104.00 | 3,487 |
| 2024-09-25 | 103.00 | 106.00 | 103.00 | 106.00 | 106.00 | 245 |
| 2024-09-24 | 106.00 | 106.00 | 104.00 | 104.00 | 104.00 | 890 |
| 2024-09-23 | 102.00 | 104.00 | 102.00 | 104.00 | 104.00 | 1,050 |
| 2024-09-20 | 103.00 | 104.00 | 100.00 | 102.00 | 102.00 | 102,685 |
| 2024-09-19 | 104.00 | 107.00 | 102.00 | 102.00 | 102.00 | 18,312 |
| 2024-09-18 | 102.00 | 106.00 | 101.00 | 106.00 | 106.00 | 3,849 |
| 2024-09-17 | 108.00 | 108.00 | 102.00 | 105.00 | 105.00 | 14,812 |
| 2024-09-16 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 807 |
| 2024-09-13 | 108.00 | 110.00 | 105.00 | 110.00 | 110.00 | 6,292 |
| 2024-09-12 | 106.00 | 108.00 | 106.00 | 108.00 | 108.00 | 137 |
| 2024-09-11 | 113.00 | 113.00 | 102.00 | 107.00 | 107.00 | 5,397 |
| 2024-09-10 | 110.00 | 113.00 | 108.00 | 113.00 | 113.00 | 263 |
| 2024-09-09 | 100.00 | 112.00 | 99.500 | 110.00 | 110.00 | 1,061 |
| 2024-09-06 | 107.00 | 108.00 | 100.00 | 107.00 | 107.00 | 30,132 |
| 2024-09-05 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 166 |
| 2024-09-04 | 111.00 | 111.00 | 109.00 | 109.00 | 109.00 | 97 |
| 2024-09-03 | 109.00 | 112.00 | 109.00 | 110.00 | 110.00 | 162 |
| 2024-09-02 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2024-08-30 | 112.00 | 112.00 | 108.00 | 110.00 | 110.00 | 5,444 |
| 2024-08-29 | 112.00 | 113.00 | 112.00 | 113.00 | 113.00 | 871 |
| 2024-08-28 | 109.00 | 114.00 | 109.00 | 114.00 | 114.00 | 1,139 |
| 2024-08-27 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0 |
| 2024-08-26 | 110.00 | 114.00 | 110.00 | 114.00 | 114.00 | 80 |
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.