Icelandic Salmon AS (OSL:ISLAX)
Norway · Delayed Price · Currency is NOK 47.80
+0.20 (0.42%)
Nov 13, 2026, 4:19 PM CET
Icelandic Salmon AS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 46.00 | 48.20 | 46.00 | 47.80 | 47.80 | 0.42% | 1,322 |
| Nov 12, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - | - |
| Nov 11, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - | 1,000 |
| Nov 10, 2026 | 48.00 | 48.00 | 47.60 | 47.60 | 47.60 | -2.86% | 665 |
| Nov 9, 2026 | 54.50 | 54.50 | 48.00 | 49.00 | 49.00 | -2.00% | 1,824 |
| Nov 6, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 4.17% | 81 |
| Nov 5, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 0.84% | 1,942 |
| Nov 4, 2026 | 46.60 | 51.50 | 46.60 | 47.60 | 47.60 | -9.33% | 921 |
| Nov 3, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Nov 2, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | 135 |
| Oct 30, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Oct 29, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | 1,000 |
| Oct 28, 2026 | 55.50 | 55.50 | 52.50 | 52.50 | 52.50 | -4.55% | 705 |
| Oct 27, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Oct 26, 2026 | 50.50 | 55.00 | 50.50 | 55.00 | 55.00 | - | 199 |
| Oct 23, 2026 | 54.50 | 55.00 | 53.50 | 55.00 | 55.00 | -2.65% | 415 |
| Oct 22, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - | - |
| Oct 21, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - | - |
| Oct 20, 2026 | 57.00 | 57.00 | 56.50 | 56.50 | 56.50 | - | 98 |
| Oct 19, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - | 31 |
| Oct 16, 2026 | 57.00 | 57.00 | 53.00 | 56.50 | 56.50 | 3.67% | 286 |
| Oct 15, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -4.39% | 23 |
| Oct 14, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -0.87% | 5 |
| Oct 13, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -0.86% | 20 |
| Oct 12, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | - |
| Oct 9, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | - |
| Oct 8, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | - |
| Oct 7, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | - |
| Oct 6, 2026 | 57.00 | 58.00 | 57.00 | 58.00 | 58.00 | 2.65% | 90 |
| Oct 5, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 1.80% | 179 |
| Oct 2, 2026 | 50.50 | 55.50 | 50.50 | 55.50 | 55.50 | - | 561 |
| Oct 1, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - | - |
| Sep 30, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - | - |
| Sep 29, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - | - |
| Sep 28, 2026 | 59.50 | 59.50 | 55.00 | 55.50 | 55.50 | -5.13% | 660 |
| Sep 25, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 8.33% | 196 |
| Sep 24, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Sep 23, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 3,385 |
| Sep 22, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 289 |
| Sep 21, 2026 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | -1.82% | 1,791 |
| Sep 18, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 900 |
| Sep 17, 2026 | 53.00 | 55.00 | 52.50 | 55.00 | 55.00 | -1.79% | 12,886 |
| Sep 16, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Sep 15, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Sep 14, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -0.88% | 266 |
| Sep 11, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - | - |
| Sep 10, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 0.89% | 398 |
| Sep 9, 2026 | 51.00 | 56.00 | 51.00 | 56.00 | 56.00 | - | 346 |
| Sep 8, 2026 | 58.00 | 58.00 | 56.00 | 56.00 | 56.00 | -3.45% | 5,242 |
| Sep 7, 2026 | 61.00 | 61.00 | 58.00 | 58.00 | 58.00 | -4.13% | 1,802 |