Icelandic Salmon AS (OSL:ISLAX)
Norway · Delayed Price · Currency is NOK 86.40
+0.40 (0.47%)
Sep 12, 2025, 3:39 PM CET
Icelandic Salmon AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 81.40 | 88.60 | 81.40 | 86.60 | 86.60 | 0.70% | 1,813 |
| Sep 11, 2025 | 82.80 | 86.00 | 82.80 | 86.00 | 86.00 | - | 581 |
| Sep 10, 2025 | 84.00 | 89.60 | 83.00 | 86.00 | 86.00 | -2.27% | 2,015 |
| Sep 9, 2025 | 84.20 | 88.00 | 84.20 | 88.00 | 88.00 | 2.80% | 1,170 |
| Sep 8, 2025 | 89.60 | 89.60 | 84.00 | 85.60 | 85.60 | -1.38% | 1,320 |
| Sep 5, 2025 | 82.40 | 86.80 | 82.00 | 86.80 | 86.80 | 2.84% | 2,798 |
| Sep 4, 2025 | 87.00 | 87.00 | 84.40 | 84.40 | 84.40 | -5.17% | 6,816 |
| Sep 3, 2025 | 90.00 | 90.00 | 85.40 | 89.00 | 89.00 | -0.45% | 1,584 |
| Sep 2, 2025 | 87.20 | 89.40 | 84.00 | 89.40 | 89.40 | 1.59% | 1,766 |
| Sep 1, 2025 | 91.00 | 96.80 | 85.00 | 88.00 | 88.00 | -2.22% | 1,142 |
| Aug 29, 2025 | 96.00 | 96.00 | 85.20 | 90.00 | 90.00 | -1.10% | 4,092 |
| Aug 28, 2025 | 87.60 | 92.40 | 86.20 | 91.00 | 91.00 | -1.73% | 4,121 |
| Aug 27, 2025 | 90.00 | 93.00 | 90.00 | 92.60 | 92.60 | -1.28% | 606 |
| Aug 26, 2025 | 94.80 | 94.80 | 93.80 | 93.80 | 93.80 | -2.29% | 142 |
| Aug 25, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 1.05% | 99 |
| Aug 22, 2025 | 91.60 | 95.00 | 91.60 | 95.00 | 95.00 | 3.04% | 470 |
| Aug 21, 2025 | 95.00 | 95.00 | 86.00 | 92.20 | 92.20 | -2.12% | 2,789 |
| Aug 20, 2025 | 89.80 | 94.20 | 89.80 | 94.20 | 94.20 | 3.06% | 857 |
| Aug 19, 2025 | 93.40 | 93.40 | 91.40 | 91.40 | 91.40 | 1.11% | 2,750 |
| Aug 18, 2025 | 90.40 | 90.40 | 90.40 | 90.40 | 90.40 | -6.61% | 250 |
| Aug 15, 2025 | 96.80 | 96.80 | 94.00 | 96.80 | 96.80 | 0.21% | 1,602 |
| Aug 14, 2025 | 96.60 | 96.60 | 96.60 | 96.60 | 96.60 | -0.41% | 22 |
| Aug 13, 2025 | 97.00 | 97.00 | 93.60 | 97.00 | 97.00 | -0.61% | 1,056 |
| Aug 12, 2025 | 94.20 | 97.60 | 94.20 | 97.60 | 97.60 | 0.83% | 1,032 |
| Aug 11, 2025 | 96.80 | 96.80 | 96.80 | 96.80 | 96.80 | - | - |
| Aug 8, 2025 | 96.80 | 96.80 | 96.80 | 96.80 | 96.80 | -0.41% | 200 |
| Aug 7, 2025 | 95.00 | 97.60 | 95.00 | 97.20 | 97.20 | -1.22% | 275 |
| Aug 6, 2025 | 99.40 | 99.40 | 95.00 | 98.40 | 98.40 | -0.40% | 120 |
| Aug 5, 2025 | 93.80 | 98.80 | 93.80 | 98.80 | 98.80 | -1.20% | 662 |
| Aug 4, 2025 | 102.50 | 102.50 | 98.20 | 100.00 | 100.00 | 1.01% | 2,502 |
| 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 | - | - |