Icelandic Salmon AS (OSL:ISLAX)
Norway · Delayed Price · Currency is NOK 75.20
+4.60 (6.52%)
Apr 1, 2026, 12:58 PM CET
Icelandic Salmon AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 71.80 | 77.20 | 71.80 | 75.20 | 75.20 | 6.52% | 6,604 |
| Mar 31, 2026 | 70.00 | 71.60 | 69.80 | 70.60 | 70.60 | 1.44% | 1,778 |
| Mar 30, 2026 | 70.60 | 70.60 | 65.60 | 69.60 | 69.60 | -1.14% | 2,602 |
| Mar 27, 2026 | 70.00 | 71.40 | 67.40 | 70.40 | 70.40 | 4.45% | 4,692 |
| Mar 26, 2026 | 67.60 | 68.00 | 66.20 | 67.40 | 67.40 | -1.46% | 4,285 |
| Mar 25, 2026 | 66.80 | 72.00 | 66.80 | 68.40 | 68.40 | 6.54% | 19,588 |
| Mar 24, 2026 | 64.60 | 64.60 | 64.00 | 64.20 | 64.20 | 0.94% | 36,242 |
| Mar 23, 2026 | 63.60 | 67.20 | 62.80 | 63.60 | 63.60 | -2.15% | 12,711 |
| Mar 20, 2026 | 65.00 | 66.00 | 64.20 | 65.00 | 65.00 | 0.62% | 8,806 |
| Mar 19, 2026 | 67.00 | 67.00 | 64.00 | 64.60 | 64.60 | 1.25% | 20,634 |
| Mar 18, 2026 | 65.20 | 68.00 | 63.60 | 63.80 | 63.80 | 0.63% | 10,263 |
| Mar 17, 2026 | 65.80 | 65.80 | 63.40 | 63.40 | 63.40 | -3.94% | 344,201 |
| Mar 16, 2026 | 64.80 | 66.40 | 62.40 | 66.00 | 66.00 | - | 5,132 |
| Mar 13, 2026 | 66.20 | 67.40 | 64.00 | 66.00 | 66.00 | -2.08% | 18,002 |
| Mar 12, 2026 | 68.40 | 68.40 | 67.40 | 67.40 | 67.40 | -0.88% | 1,420 |
| Mar 11, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 2.41% | 102 |
| Mar 10, 2026 | 69.60 | 69.60 | 66.20 | 66.40 | 66.40 | -1.19% | 1,295 |
| Mar 9, 2026 | 69.80 | 69.80 | 65.40 | 67.20 | 67.20 | -4.00% | 7,266 |
| Mar 6, 2026 | 66.80 | 70.00 | 66.80 | 70.00 | 70.00 | 1.74% | 1,393 |
| Mar 5, 2026 | 62.40 | 68.80 | 62.40 | 68.80 | 68.80 | 6.17% | 1,133 |
| Mar 4, 2026 | 66.20 | 66.20 | 64.20 | 64.80 | 64.80 | 2.21% | 8,614 |
| Mar 3, 2026 | 69.40 | 73.40 | 62.00 | 63.40 | 63.40 | -9.43% | 20,772 |
| Mar 2, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 2.34% | 792 |
| Feb 27, 2026 | 70.20 | 72.40 | 66.60 | 68.40 | 68.40 | -5.52% | 16,269 |
| Feb 26, 2026 | 72.00 | 72.40 | 72.00 | 72.40 | 72.40 | -1.36% | 1,028 |
| Feb 25, 2026 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | - | - |
| Feb 24, 2026 | 72.00 | 73.40 | 72.00 | 73.40 | 73.40 | -0.81% | 854 |
| Feb 23, 2026 | 73.80 | 74.20 | 69.00 | 74.00 | 74.00 | 0.54% | 6,065 |
| Feb 20, 2026 | 74.80 | 75.00 | 71.20 | 73.60 | 73.60 | -1.34% | 1,484 |
| Feb 19, 2026 | 75.60 | 75.60 | 74.60 | 74.60 | 74.60 | -1.84% | 3,046 |
| Feb 18, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 1.88% | 300 |
| Feb 17, 2026 | 73.20 | 74.60 | 73.20 | 74.60 | 74.60 | 0.27% | 1,133 |
| Feb 16, 2026 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | 0.27% | 2 |
| Feb 13, 2026 | 71.20 | 74.20 | 71.20 | 74.20 | 74.20 | -0.27% | 1,070 |
| Feb 12, 2026 | 74.20 | 74.80 | 74.20 | 74.40 | 74.40 | -2.87% | 2,511 |
| Feb 11, 2026 | 76.60 | 79.20 | 75.80 | 76.60 | 76.60 | - | 3,930 |
| Feb 10, 2026 | 77.60 | 77.60 | 75.60 | 76.60 | 76.60 | -0.78% | 47,441 |
| Feb 9, 2026 | 75.60 | 77.20 | 75.60 | 77.20 | 77.20 | -0.77% | 2,391 |
| Feb 6, 2026 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | -0.26% | 2,200 |
| Feb 5, 2026 | 79.40 | 79.40 | 75.60 | 78.00 | 78.00 | 2.09% | 4,490 |
| Feb 4, 2026 | 78.20 | 79.00 | 70.80 | 76.40 | 76.40 | -2.05% | 11,930 |
| Feb 3, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | 864 |
| Feb 2, 2026 | 78.00 | 78.00 | 72.60 | 78.00 | 78.00 | - | 3,943 |
| Jan 30, 2026 | 76.20 | 78.00 | 76.20 | 78.00 | 78.00 | 1.04% | 2,138 |
| Jan 29, 2026 | 76.40 | 77.60 | 75.80 | 77.20 | 77.20 | -0.52% | 7,494 |
| Jan 28, 2026 | 79.20 | 79.20 | 75.80 | 77.60 | 77.60 | -1.77% | 1,597 |
| Jan 27, 2026 | 74.80 | 79.00 | 73.00 | 79.00 | 79.00 | 1.80% | 4,780 |
| Jan 26, 2026 | 77.80 | 77.80 | 74.80 | 77.60 | 77.60 | -0.51% | 1,290 |
| Jan 23, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -2.01% | 41,750 |
| Jan 22, 2026 | 78.40 | 79.60 | 77.80 | 79.60 | 79.60 | 2.05% | 4,296 |