Icelandic Salmon AS (OSL:ISLAX)
Norway · Delayed Price · Currency is NOK 55.00
-1.50 (-2.65%)
Oct 23, 2026, 3:56 PM CEST
Icelandic Salmon AS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 4, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -3.20% | 31 |
| Sep 3, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 2.46% | 294 |
| Sep 2, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -0.81% | 15 |
| Sep 1, 2026 | 62.00 | 62.00 | 61.50 | 61.50 | 61.50 | - | 637 |
| Aug 31, 2026 | 63.50 | 63.50 | 61.50 | 61.50 | 61.50 | 6.03% | 216 |
| Aug 28, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | - |
| Aug 27, 2026 | 58.50 | 58.50 | 58.00 | 58.00 | 58.00 | 0.87% | 6,182 |
| Aug 26, 2026 | 62.50 | 62.50 | 53.50 | 57.50 | 57.50 | -9.45% | 18,288 |
| Aug 25, 2026 | 67.50 | 67.50 | 63.50 | 63.50 | 63.50 | -2.31% | 10,926 |
| 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 |