Icelandic Salmon AS (OSL:ISLAX)
Norway · Delayed Price · Currency is NOK 66.50
+0.50 (0.76%)
Jun 19, 2026, 2:21 PM CET
Icelandic Salmon AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 67.50 | 67.50 | 65.50 | 66.50 | 66.50 | 0.76% | 205 |
| Jun 18, 2026 | 65.50 | 66.00 | 65.50 | 66.00 | 66.00 | 0.76% | 6 |
| Jun 17, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -2.96% | 852 |
| Jun 16, 2026 | 68.00 | 68.00 | 67.50 | 67.50 | 67.50 | - | 10,848 |
| Jun 15, 2026 | 66.50 | 70.00 | 66.50 | 67.50 | 67.50 | -0.74% | 2,344 |
| Jun 12, 2026 | 68.00 | 68.00 | 67.00 | 68.00 | 68.00 | - | 1,315 |
| Jun 11, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | - |
| Jun 10, 2026 | 65.00 | 68.00 | 65.00 | 68.00 | 68.00 | -4.23% | 300 |
| Jun 9, 2026 | 65.50 | 71.00 | 65.50 | 71.00 | 71.00 | 2.90% | 173 |
| Jun 8, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | 48 |
| Jun 5, 2026 | 72.50 | 72.50 | 69.00 | 69.00 | 69.00 | -4.17% | 922 |
| Jun 4, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | 2,763 |
| Jun 3, 2026 | 72.00 | 72.00 | 70.50 | 72.00 | 72.00 | -2.70% | 2,761 |
| Jun 2, 2026 | 70.00 | 74.00 | 70.00 | 74.00 | 74.00 | 1.37% | 2,590 |
| Jun 1, 2026 | 73.00 | 73.50 | 70.50 | 73.00 | 73.00 | - | 877 |
| May 29, 2026 | 74.50 | 74.50 | 70.50 | 73.00 | 73.00 | - | 2,833 |
| May 28, 2026 | 71.50 | 73.00 | 70.00 | 73.00 | 73.00 | -2.01% | 1,915 |
| May 27, 2026 | 75.50 | 75.50 | 72.50 | 74.50 | 74.50 | -1.32% | 1,008 |
| May 26, 2026 | 77.00 | 77.00 | 73.00 | 75.50 | 75.50 | -0.66% | 2,301 |
| May 22, 2026 | 72.00 | 76.00 | 72.00 | 76.00 | 76.00 | - | 1,299 |
| May 21, 2026 | 77.00 | 84.00 | 72.50 | 76.00 | 76.00 | 0.66% | 3,670 |
| May 20, 2026 | 79.00 | 79.00 | 70.00 | 75.50 | 75.50 | -8.48% | 10,686 |
| May 19, 2026 | 80.50 | 83.50 | 79.50 | 82.50 | 82.50 | 1.85% | 3,055 |
| May 18, 2026 | 85.00 | 85.00 | 80.50 | 81.00 | 81.00 | 0.62% | 637 |
| May 15, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - | - |
| May 13, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - | - |
| May 12, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -0.62% | 1 |
| May 11, 2026 | 82.00 | 89.00 | 81.00 | 81.00 | 81.00 | -1.82% | 1,652 |
| May 8, 2026 | 81.00 | 82.50 | 81.00 | 82.50 | 82.50 | - | 2,700 |
| May 7, 2026 | 86.00 | 86.00 | 81.50 | 82.50 | 82.50 | 0.61% | 5,140 |
| May 6, 2026 | 85.50 | 86.00 | 82.00 | 82.00 | 82.00 | -1.20% | 3,298 |
| May 5, 2026 | 80.50 | 84.00 | 80.50 | 83.00 | 83.00 | 1.22% | 2,889 |
| May 4, 2026 | 82.00 | 82.50 | 79.50 | 82.00 | 82.00 | -1.20% | 6,639 |
| Apr 30, 2026 | 81.00 | 83.50 | 81.00 | 83.00 | 83.00 | 0.61% | 7,493 |
| Apr 29, 2026 | 83.50 | 84.00 | 82.00 | 82.50 | 82.50 | 0.61% | 1,333 |
| Apr 28, 2026 | 88.50 | 88.50 | 81.00 | 82.00 | 82.00 | -1.20% | 8,107 |
| Apr 27, 2026 | 80.50 | 85.00 | 77.00 | 83.00 | 83.00 | -2.35% | 11,520 |
| Apr 24, 2026 | 83.50 | 85.00 | 83.50 | 85.00 | 85.00 | 2.41% | 1,000 |
| Apr 23, 2026 | 90.00 | 90.00 | 80.50 | 83.00 | 83.00 | -1.19% | 3,410 |
| Apr 22, 2026 | 85.00 | 88.00 | 80.50 | 84.00 | 84.00 | 1.20% | 8,446 |
| Apr 21, 2026 | 84.00 | 84.00 | 81.50 | 83.00 | 83.00 | - | 2,156 |
| Apr 20, 2026 | 80.00 | 84.00 | 80.00 | 83.00 | 83.00 | 0.61% | 33,948 |
| Apr 17, 2026 | 80.00 | 84.00 | 76.00 | 82.50 | 82.50 | 10.00% | 8,629 |
| Apr 16, 2026 | 74.50 | 78.00 | 71.00 | 75.00 | 75.00 | -2.60% | 9,400 |
| Apr 15, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 2.67% | 194 |
| Apr 14, 2026 | 72.50 | 77.50 | 72.50 | 75.00 | 75.00 | -2.60% | 55,942 |
| Apr 13, 2026 | 71.50 | 78.00 | 71.50 | 77.00 | 77.00 | - | 108,590 |
| Apr 10, 2026 | 73.50 | 79.00 | 73.50 | 77.00 | 77.00 | - | 1,058 |
| Apr 9, 2026 | 75.00 | 80.00 | 70.00 | 77.00 | 77.00 | 2.67% | 3,139 |
| Apr 8, 2026 | 68.00 | 75.00 | 68.00 | 75.00 | 75.00 | 5.63% | 1,967 |