Icelandic Salmon AS (OSL:ISLAX)
Norway · Delayed Price · Currency is NOK 99.00
-1.00 (-1.00%)
Aug 1, 2025, 4:25 PM CET
Icelandic Salmon AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 97.20 | 99.00 | 97.20 | 99.00 | 99.00 | -1.00% | 1,015 |
| Jul 31, 2025 | 96.20 | 100.50 | 95.60 | 100.00 | 100.00 | 2.04% | 3,967 |
| Jul 30, 2025 | 100.50 | 100.50 | 97.00 | 98.00 | 98.00 | -0.81% | 3,610 |
| Jul 29, 2025 | 97.00 | 98.80 | 97.00 | 98.80 | 98.80 | -3.14% | 1,800 |
| Jul 28, 2025 | 97.20 | 102.00 | 97.20 | 102.00 | 102.00 | 5.59% | 244 |
| Jul 25, 2025 | 96.60 | 96.60 | 96.60 | 96.60 | 96.60 | - | - |
| Jul 24, 2025 | 96.60 | 96.60 | 96.60 | 96.60 | 96.60 | - | - |
| Jul 23, 2025 | 96.60 | 96.60 | 96.60 | 96.60 | 96.60 | -4.83% | 67 |
| Jul 22, 2025 | 96.40 | 101.50 | 96.40 | 101.50 | 101.50 | -0.49% | 102 |
| Jul 21, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | - |
| Jul 18, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 2.41% | 18 |
| Jul 17, 2025 | 99.60 | 99.60 | 99.60 | 99.60 | 99.60 | - | - |
| Jul 16, 2025 | 99.60 | 99.60 | 99.60 | 99.60 | 99.60 | - | - |
| Jul 15, 2025 | 99.60 | 99.60 | 99.60 | 99.60 | 99.60 | - | - |
| Jul 14, 2025 | 99.60 | 99.60 | 99.60 | 99.60 | 99.60 | - | - |
| Jul 11, 2025 | 100.00 | 100.00 | 99.60 | 99.60 | 99.60 | -2.83% | 8 |
| Jul 10, 2025 | 96.00 | 102.50 | 96.00 | 102.50 | 102.50 | 2.71% | 368 |
| Jul 9, 2025 | 100.50 | 100.50 | 92.40 | 99.80 | 99.80 | -0.20% | 2,726 |
| Jul 8, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0.20% | 885 |
| Jul 7, 2025 | 99.80 | 99.80 | 99.80 | 99.80 | 99.80 | - | - |
| Jul 4, 2025 | 99.80 | 99.80 | 99.80 | 99.80 | 99.80 | - | - |
| Jul 3, 2025 | 92.40 | 99.80 | 92.40 | 99.80 | 99.80 | 1.84% | 150 |
| Jul 2, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | -2.49% | 50 |
| Jul 1, 2025 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | - | - |
| Jun 30, 2025 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | - | - |
| Jun 27, 2025 | 94.80 | 100.50 | 94.80 | 100.50 | 100.50 | 2.55% | 102 |
| Jun 26, 2025 | 99.00 | 99.00 | 98.00 | 98.00 | 98.00 | -1.80% | 750 |
| Jun 25, 2025 | 97.40 | 99.80 | 97.40 | 99.80 | 99.80 | -0.70% | 750 |
| Jun 24, 2025 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | - | 100 |
| Jun 23, 2025 | 99.80 | 100.50 | 93.40 | 100.50 | 100.50 | 1.52% | 735 |
| Jun 20, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | -1.00% | 16 |
| Jun 19, 2025 | 100.00 | 103.00 | 99.80 | 100.00 | 100.00 | -2.44% | 7,275 |
| Jun 18, 2025 | 92.40 | 102.50 | 92.40 | 102.50 | 102.50 | - | 1,350 |
| Jun 17, 2025 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - | - |
| Jun 16, 2025 | 100.00 | 102.50 | 100.00 | 102.50 | 102.50 | -0.49% | 1,650 |
| Jun 13, 2025 | 100.00 | 103.00 | 99.80 | 103.00 | 103.00 | - | 1,200 |
| Jun 12, 2025 | 98.80 | 103.00 | 98.80 | 103.00 | 103.00 | - | 1,834 |
| Jun 11, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - | 553 |
| Jun 10, 2025 | 96.20 | 103.00 | 95.60 | 103.00 | 103.00 | 5.97% | 2,788 |
| Jun 6, 2025 | 100.00 | 100.00 | 97.20 | 97.20 | 97.20 | -2.80% | 258 |
| Jun 5, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | - |
| Jun 4, 2025 | 103.00 | 103.00 | 99.20 | 100.00 | 100.00 | -1.96% | 1,956 |
| Jun 3, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 2.41% | 500 |
| Jun 2, 2025 | 96.00 | 99.80 | 92.00 | 99.60 | 99.60 | 0.61% | 2,352 |
| May 30, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | -2.94% | 249 |
| May 28, 2025 | 103.00 | 103.00 | 96.00 | 102.00 | 102.00 | -0.97% | 3,370 |
| May 27, 2025 | 103.00 | 103.00 | 100.50 | 103.00 | 103.00 | 0.49% | 1,837 |
| May 26, 2025 | 89.40 | 102.50 | 89.40 | 102.50 | 102.50 | 2.50% | 1,119 |
| May 23, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -2.91% | 10 |
| May 22, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -3.74% | 300 |