Icelandic Salmon AS (OSL:ISLAX)
Norway · Delayed Price · Currency is NOK 65.00
+4.50 (7.44%)
Aug 24, 2026, 4:25 PM CET
Icelandic Salmon AS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 63.00 | 65.00 | 63.00 | 65.00 | 65.00 | 7.44% | 1,079 |
| Aug 21, 2026 | 66.50 | 66.50 | 60.50 | 60.50 | 60.50 | -4.72% | 7 |
| Aug 20, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - | - |
| Aug 19, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - | - |
| Aug 18, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - | - |
| Aug 17, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - | 80 |
| Aug 14, 2026 | 67.50 | 67.50 | 63.50 | 63.50 | 63.50 | - | 404 |
| Aug 13, 2026 | 65.50 | 65.50 | 63.50 | 63.50 | 63.50 | - | 2,880 |
| Aug 12, 2026 | 65.00 | 65.00 | 63.50 | 63.50 | 63.50 | -0.78% | 5,689 |
| Aug 11, 2026 | 61.50 | 64.00 | 60.00 | 64.00 | 64.00 | 6.67% | 651 |
| Aug 10, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Aug 7, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 5.26% | 14 |
| Aug 6, 2026 | 56.00 | 57.00 | 56.00 | 57.00 | 57.00 | 1.79% | 2,497 |
| Aug 5, 2026 | 61.50 | 61.50 | 56.00 | 56.00 | 56.00 | -2.61% | 1,880 |
| Aug 4, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 3.60% | 1,630 |
| Aug 3, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 2.78% | 275 |
| Jul 31, 2026 | 57.00 | 57.00 | 54.00 | 54.00 | 54.00 | -1.82% | 2,698 |
| Jul 30, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 50 |
| Jul 29, 2026 | 58.50 | 58.50 | 54.00 | 55.00 | 55.00 | -8.33% | 22,839 |
| Jul 28, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Jul 27, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Jul 24, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Jul 23, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Jul 22, 2026 | 59.00 | 60.00 | 59.00 | 60.00 | 60.00 | 5.26% | 3,061 |
| Jul 21, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -5.00% | 11 |
| Jul 20, 2026 | 57.00 | 60.00 | 57.00 | 60.00 | 60.00 | -2.44% | 6 |
| Jul 17, 2026 | 61.00 | 61.50 | 61.00 | 61.50 | 61.50 | 0.82% | 4,484 |
| Jul 16, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | 5 |
| Jul 15, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | 3 |
| Jul 14, 2026 | 61.50 | 62.00 | 61.00 | 61.00 | 61.00 | -1.61% | 415 |
| Jul 13, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | - |
| Jul 10, 2026 | 62.00 | 62.00 | 61.00 | 62.00 | 62.00 | - | 54 |
| Jul 9, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | - |
| Jul 8, 2026 | 60.50 | 62.00 | 60.00 | 62.00 | 62.00 | -0.80% | 4,230 |
| Jul 7, 2026 | 64.00 | 64.00 | 58.00 | 62.50 | 62.50 | -0.79% | 4,205 |
| Jul 6, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 10 |
| Jul 3, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | - |
| Jul 2, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | - |
| Jul 1, 2026 | 64.50 | 64.50 | 55.00 | 63.00 | 63.00 | -4.55% | 1,847 |
| Jun 30, 2026 | 60.00 | 66.50 | 60.00 | 66.00 | 66.00 | 0.76% | 1,978 |
| Jun 29, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -1.50% | 300 |
| Jun 26, 2026 | 65.00 | 66.50 | 65.00 | 66.50 | 66.50 | -0.75% | 1,104 |
| Jun 25, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -0.74% | 151 |
| Jun 24, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 3.85% | 30 |
| Jun 23, 2026 | 65.50 | 67.50 | 65.00 | 65.00 | 65.00 | -2.26% | 3,255 |
| Jun 22, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - | - |
| 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 |