Icelandic Salmon AS (OSL:ISLAX)
Norway · Delayed Price · Currency is NOK 82.80
+0.40 (0.49%)
Oct 24, 2025, 1:38 PM CET
Icelandic Salmon AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 81.60 | 82.80 | 81.60 | 82.80 | 82.80 | 0.49% | 16,593 |
| Oct 23, 2025 | 80.80 | 82.40 | 80.80 | 82.40 | 82.40 | 2.74% | 538 |
| Oct 22, 2025 | 85.20 | 85.20 | 80.20 | 80.20 | 80.20 | -5.87% | 1,547 |
| Oct 21, 2025 | 85.00 | 85.60 | 85.00 | 85.20 | 85.20 | 2.65% | 565 |
| Oct 20, 2025 | 86.00 | 86.00 | 78.20 | 83.00 | 83.00 | -1.19% | 3,058 |
| Oct 17, 2025 | 84.20 | 84.60 | 83.20 | 84.00 | 84.00 | -1.18% | 4,702 |
| Oct 16, 2025 | 84.80 | 85.00 | 84.80 | 85.00 | 85.00 | -0.93% | 1,601 |
| Oct 15, 2025 | 82.40 | 85.80 | 82.40 | 85.80 | 85.80 | - | 122 |
| Oct 14, 2025 | 82.20 | 85.80 | 82.20 | 85.80 | 85.80 | 1.66% | 1,511 |
| Oct 13, 2025 | 90.20 | 90.20 | 83.60 | 84.40 | 84.40 | -6.64% | 898 |
| Oct 10, 2025 | 97.00 | 97.00 | 90.40 | 90.40 | 90.40 | 5.61% | 1,743 |
| Oct 9, 2025 | 89.20 | 89.20 | 84.20 | 85.60 | 85.60 | -1.61% | 2,690 |
| Oct 8, 2025 | 85.60 | 87.00 | 85.00 | 87.00 | 87.00 | -1.81% | 1,522 |
| Oct 7, 2025 | 82.80 | 88.60 | 82.80 | 88.60 | 88.60 | 0.45% | 577 |
| Oct 6, 2025 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | -0.23% | 1,842 |
| Oct 3, 2025 | 84.20 | 88.80 | 84.20 | 88.40 | 88.40 | -0.67% | 1,653 |
| Oct 2, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 3.49% | 78 |
| Oct 1, 2025 | 89.00 | 89.00 | 81.60 | 86.00 | 86.00 | -0.92% | 1,914 |
| Sep 30, 2025 | 83.00 | 86.80 | 83.00 | 86.80 | 86.80 | -1.36% | 103 |
| Sep 29, 2025 | 83.00 | 88.00 | 83.00 | 88.00 | 88.00 | - | 2,509 |
| Sep 26, 2025 | 87.80 | 89.00 | 85.20 | 88.00 | 88.00 | -1.12% | 5,153 |
| Sep 25, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 3.01% | 1,000 |
| Sep 24, 2025 | 89.00 | 89.00 | 84.00 | 86.40 | 86.40 | -2.04% | 4,238 |
| Sep 23, 2025 | 81.80 | 88.60 | 81.80 | 88.20 | 88.20 | 0.23% | 247 |
| Sep 22, 2025 | 81.80 | 88.00 | 81.80 | 88.00 | 88.00 | -0.68% | 1,941 |
| Sep 19, 2025 | 83.80 | 88.60 | 83.80 | 88.60 | 88.60 | 4.24% | 3,270 |
| Sep 18, 2025 | 82.00 | 89.00 | 82.00 | 85.00 | 85.00 | -1.16% | 421 |
| Sep 17, 2025 | 83.00 | 86.00 | 83.00 | 86.00 | 86.00 | 2.14% | 1,132 |
| Sep 16, 2025 | 84.60 | 88.40 | 84.20 | 84.20 | 84.20 | 0.48% | 933 |
| Sep 15, 2025 | 82.60 | 83.80 | 82.60 | 83.80 | 83.80 | -3.23% | 2,435 |
| 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 |