Icelandic Salmon AS (OSL:ISLAX)
Norway · Delayed Price · Currency is NOK 77.20
+0.20 (0.26%)
At close: Jan 13, 2026
Icelandic Salmon AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2026 | 78.00 | 80.80 | 77.00 | 77.20 | 77.20 | 0.26% | 5,713 |
| Jan 12, 2026 | 77.80 | 77.80 | 75.20 | 77.00 | 77.00 | -0.77% | 5,943 |
| Jan 9, 2026 | 79.40 | 79.40 | 70.20 | 77.60 | 77.60 | -2.02% | 6,429 |
| Jan 8, 2026 | 79.80 | 79.80 | 79.20 | 79.20 | 79.20 | 3.66% | 15 |
| Jan 7, 2026 | 76.40 | 78.80 | 76.20 | 76.40 | 76.40 | -3.78% | 8,962 |
| Jan 6, 2026 | 75.80 | 79.60 | 75.80 | 79.40 | 79.40 | 5.59% | 59 |
| Jan 5, 2026 | 78.80 | 78.80 | 74.80 | 75.20 | 75.20 | -4.81% | 9,192 |
| Jan 2, 2026 | 79.20 | 81.80 | 76.80 | 79.00 | 79.00 | -1.25% | 8,629 |
| Dec 30, 2025 | 80.40 | 80.80 | 80.00 | 80.00 | 80.00 | -1.23% | 8,193 |
| Dec 29, 2025 | 80.00 | 81.00 | 80.00 | 81.00 | 81.00 | 1.25% | 1,010 |
| Dec 23, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -0.25% | 110 |
| Dec 22, 2025 | 80.00 | 80.20 | 79.80 | 80.20 | 80.20 | 0.25% | 2,567 |
| Dec 19, 2025 | 79.60 | 80.00 | 79.60 | 80.00 | 80.00 | 0.50% | 1,265 |
| Dec 18, 2025 | 79.80 | 79.80 | 76.00 | 79.60 | 79.60 | 2.31% | 7,737 |
| Dec 17, 2025 | 78.00 | 79.60 | 77.20 | 77.80 | 77.80 | -2.26% | 11,870 |
| Dec 16, 2025 | 78.20 | 79.80 | 78.20 | 79.60 | 79.60 | -2.45% | 2,167 |
| Dec 15, 2025 | 80.00 | 81.60 | 80.00 | 81.60 | 81.60 | 1.24% | 6,167 |
| Dec 12, 2025 | 80.80 | 81.00 | 80.00 | 80.60 | 80.60 | -2.66% | 6,204 |
| Dec 11, 2025 | 80.00 | 85.60 | 78.20 | 82.80 | 82.80 | -0.24% | 14,725 |
| Dec 10, 2025 | 82.60 | 83.00 | 81.20 | 83.00 | 83.00 | - | 4,723 |
| Dec 9, 2025 | 80.20 | 83.00 | 80.20 | 83.00 | 83.00 | 0.73% | 5,241 |
| Dec 8, 2025 | 86.80 | 86.80 | 82.40 | 82.40 | 82.40 | -0.96% | 3,421 |
| Dec 5, 2025 | 75.00 | 85.80 | 75.00 | 83.20 | 83.20 | 3.48% | 9,532 |
| Dec 4, 2025 | 79.00 | 80.40 | 78.60 | 80.40 | 80.40 | 3.08% | 2,866 |
| Dec 3, 2025 | 77.00 | 79.60 | 77.00 | 78.00 | 78.00 | -2.50% | 2,602 |
| Dec 2, 2025 | 80.60 | 80.60 | 78.40 | 80.00 | 80.00 | -0.74% | 6,571 |
| Dec 1, 2025 | 80.80 | 80.80 | 78.40 | 80.60 | 80.60 | -1.71% | 7,939 |
| Nov 28, 2025 | 84.20 | 84.20 | 80.00 | 82.00 | 82.00 | -3.07% | 11,301 |
| Nov 27, 2025 | 84.60 | 84.60 | 84.60 | 84.60 | 84.60 | - | - |
| Nov 26, 2025 | 84.60 | 84.60 | 84.60 | 84.60 | 84.60 | - | - |
| Nov 25, 2025 | 84.60 | 84.60 | 84.60 | 84.60 | 84.60 | 6.55% | 500 |
| Nov 24, 2025 | 80.00 | 81.20 | 79.40 | 79.40 | 79.40 | -0.75% | 3,722 |
| Nov 21, 2025 | 81.20 | 81.20 | 77.60 | 80.00 | 80.00 | - | 7,269 |
| Nov 20, 2025 | 78.20 | 80.00 | 75.60 | 80.00 | 80.00 | 2.30% | 2,987 |
| Nov 19, 2025 | 80.40 | 80.40 | 78.20 | 78.20 | 78.20 | -0.26% | 3,643 |
| Nov 18, 2025 | 80.00 | 80.00 | 78.40 | 78.40 | 78.40 | -2.73% | 3,583 |
| Nov 17, 2025 | 80.00 | 82.00 | 79.60 | 80.60 | 80.60 | -3.59% | 6,150 |
| Nov 14, 2025 | 79.40 | 83.60 | 79.40 | 83.60 | 83.60 | 3.21% | 3,067 |
| Nov 13, 2025 | 85.00 | 85.00 | 78.60 | 81.00 | 81.00 | -4.26% | 23,440 |
| Nov 12, 2025 | 87.00 | 87.00 | 81.80 | 84.60 | 84.60 | -0.70% | 10,685 |
| Nov 11, 2025 | 82.60 | 86.60 | 82.60 | 85.20 | 85.20 | -0.93% | 9,738 |
| Nov 10, 2025 | 85.60 | 87.00 | 82.60 | 86.00 | 86.00 | 4.62% | 4,022 |
| Nov 7, 2025 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | -8.67% | 21 |
| Nov 6, 2025 | 95.80 | 95.80 | 86.60 | 90.00 | 90.00 | - | 7,191 |
| Nov 5, 2025 | 83.20 | 90.00 | 83.20 | 90.00 | 90.00 | 1.12% | 1,134 |
| Nov 4, 2025 | 89.00 | 89.00 | 83.20 | 89.00 | 89.00 | 1.83% | 2,093 |
| Nov 3, 2025 | 88.80 | 89.20 | 87.40 | 87.40 | 87.40 | 0.69% | 705 |
| Oct 31, 2025 | 86.00 | 86.80 | 85.00 | 86.80 | 86.80 | 0.93% | 2,607 |
| Oct 30, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 0.23% | 2,255 |
| Oct 29, 2025 | 84.00 | 85.80 | 81.40 | 85.80 | 85.80 | -0.23% | 4,143 |