Icelandic Salmon AS (OSL:ISLAX)
Norway
· Delayed Price · Currency is NOK 83.20
+2.80 (3.48%)
At close: Dec 5, 2025
Icelandic Salmon AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 75.00 | 85.80 | 75.00 | 83.20 | 83.20 | 3.48% | 9,532 |
| Dec 4, 2025 | 79.00 | 80.40 | 78.60 | 80.40 | 80.40 | 3.08% | 2,866 |
| Dec 3, 2025 | 77.00 | 79.60 | 77.00 | 78.00 | 78.00 | -2.50% | 2,602 |
| Dec 2, 2025 | 80.60 | 80.60 | 78.40 | 80.00 | 80.00 | -0.74% | 6,571 |
| Dec 1, 2025 | 80.80 | 80.80 | 78.40 | 80.60 | 80.60 | -1.71% | 7,939 |
| Nov 28, 2025 | 84.20 | 84.20 | 80.00 | 82.00 | 82.00 | -3.07% | 11,301 |
| Nov 27, 2025 | 84.60 | 84.60 | 84.60 | 84.60 | 84.60 | - | - |
| Nov 26, 2025 | 84.60 | 84.60 | 84.60 | 84.60 | 84.60 | - | - |
| Nov 25, 2025 | 84.60 | 84.60 | 84.60 | 84.60 | 84.60 | 6.55% | 500 |
| Nov 24, 2025 | 80.00 | 81.20 | 79.40 | 79.40 | 79.40 | -0.75% | 3,722 |
| Nov 21, 2025 | 81.20 | 81.20 | 77.60 | 80.00 | 80.00 | - | 7,269 |
| Nov 20, 2025 | 78.20 | 80.00 | 75.60 | 80.00 | 80.00 | 2.30% | 2,987 |
| Nov 19, 2025 | 80.40 | 80.40 | 78.20 | 78.20 | 78.20 | -0.26% | 3,643 |
| Nov 18, 2025 | 80.00 | 80.00 | 78.40 | 78.40 | 78.40 | -2.73% | 3,583 |
| Nov 17, 2025 | 80.00 | 82.00 | 79.60 | 80.60 | 80.60 | -3.59% | 6,150 |
| Nov 14, 2025 | 79.40 | 83.60 | 79.40 | 83.60 | 83.60 | 3.21% | 3,067 |
| Nov 13, 2025 | 85.00 | 85.00 | 78.60 | 81.00 | 81.00 | -4.26% | 23,440 |
| Nov 12, 2025 | 87.00 | 87.00 | 81.80 | 84.60 | 84.60 | -0.70% | 10,685 |
| Nov 11, 2025 | 82.60 | 86.60 | 82.60 | 85.20 | 85.20 | -0.93% | 9,738 |
| Nov 10, 2025 | 85.60 | 87.00 | 82.60 | 86.00 | 86.00 | 4.62% | 4,022 |
| Nov 7, 2025 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | -8.67% | 21 |
| Nov 6, 2025 | 95.80 | 95.80 | 86.60 | 90.00 | 90.00 | - | 7,191 |
| Nov 5, 2025 | 83.20 | 90.00 | 83.20 | 90.00 | 90.00 | 1.12% | 1,134 |
| Nov 4, 2025 | 89.00 | 89.00 | 83.20 | 89.00 | 89.00 | 1.83% | 2,093 |
| Nov 3, 2025 | 88.80 | 89.20 | 87.40 | 87.40 | 87.40 | 0.69% | 705 |
| Oct 31, 2025 | 86.00 | 86.80 | 85.00 | 86.80 | 86.80 | 0.93% | 2,607 |
| Oct 30, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 0.23% | 2,255 |
| Oct 29, 2025 | 84.00 | 85.80 | 81.40 | 85.80 | 85.80 | -0.23% | 4,143 |
| Oct 28, 2025 | 84.00 | 86.00 | 84.00 | 86.00 | 86.00 | 1.18% | 1,742 |
| Oct 27, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 2.66% | 511 |
| Oct 24, 2025 | 81.60 | 82.80 | 81.60 | 82.80 | 82.80 | 0.49% | 16,593 |
| Oct 23, 2025 | 80.80 | 82.40 | 80.80 | 82.40 | 82.40 | 2.74% | 538 |
| Oct 22, 2025 | 85.20 | 85.20 | 80.20 | 80.20 | 80.20 | -5.87% | 1,547 |
| Oct 21, 2025 | 85.00 | 85.60 | 85.00 | 85.20 | 85.20 | 2.65% | 565 |
| Oct 20, 2025 | 86.00 | 86.00 | 78.20 | 83.00 | 83.00 | -1.19% | 3,058 |
| Oct 17, 2025 | 84.20 | 84.60 | 83.20 | 84.00 | 84.00 | -1.18% | 4,702 |
| Oct 16, 2025 | 84.80 | 85.00 | 84.80 | 85.00 | 85.00 | -0.93% | 1,601 |
| Oct 15, 2025 | 82.40 | 85.80 | 82.40 | 85.80 | 85.80 | - | 122 |
| Oct 14, 2025 | 82.20 | 85.80 | 82.20 | 85.80 | 85.80 | 1.66% | 1,511 |
| Oct 13, 2025 | 90.20 | 90.20 | 83.60 | 84.40 | 84.40 | -6.64% | 898 |
| Oct 10, 2025 | 97.00 | 97.00 | 90.40 | 90.40 | 90.40 | 5.61% | 1,743 |
| Oct 9, 2025 | 89.20 | 89.20 | 84.20 | 85.60 | 85.60 | -1.61% | 2,690 |
| Oct 8, 2025 | 85.60 | 87.00 | 85.00 | 87.00 | 87.00 | -1.81% | 1,522 |
| Oct 7, 2025 | 82.80 | 88.60 | 82.80 | 88.60 | 88.60 | 0.45% | 577 |
| Oct 6, 2025 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | -0.23% | 1,842 |
| Oct 3, 2025 | 84.20 | 88.80 | 84.20 | 88.40 | 88.40 | -0.67% | 1,653 |
| Oct 2, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 3.49% | 78 |
| Oct 1, 2025 | 89.00 | 89.00 | 81.60 | 86.00 | 86.00 | -0.92% | 1,914 |
| Sep 30, 2025 | 83.00 | 86.80 | 83.00 | 86.80 | 86.80 | -1.36% | 103 |
| Sep 29, 2025 | 83.00 | 88.00 | 83.00 | 88.00 | 88.00 | - | 2,509 |
| Sep 26, 2025 | 87.80 | 89.00 | 85.20 | 88.00 | 88.00 | -1.12% | 5,153 |
| Sep 25, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 3.01% | 1,000 |
| Sep 24, 2025 | 89.00 | 89.00 | 84.00 | 86.40 | 86.40 | -2.04% | 4,238 |
| Sep 23, 2025 | 81.80 | 88.60 | 81.80 | 88.20 | 88.20 | 0.23% | 247 |
| Sep 22, 2025 | 81.80 | 88.00 | 81.80 | 88.00 | 88.00 | -0.68% | 1,941 |
| Sep 19, 2025 | 83.80 | 88.60 | 83.80 | 88.60 | 88.60 | 4.24% | 3,270 |
| Sep 18, 2025 | 82.00 | 89.00 | 82.00 | 85.00 | 85.00 | -1.16% | 421 |
| Sep 17, 2025 | 83.00 | 86.00 | 83.00 | 86.00 | 86.00 | 2.14% | 1,132 |
| Sep 16, 2025 | 84.60 | 88.40 | 84.20 | 84.20 | 84.20 | 0.48% | 933 |
| Sep 15, 2025 | 82.60 | 83.80 | 82.60 | 83.80 | 83.80 | -3.23% | 2,435 |
| Sep 12, 2025 | 81.40 | 88.60 | 81.40 | 86.60 | 86.60 | 0.70% | 1,813 |
| Sep 11, 2025 | 82.80 | 86.00 | 82.80 | 86.00 | 86.00 | - | 581 |
| Sep 10, 2025 | 84.00 | 89.60 | 83.00 | 86.00 | 86.00 | -2.27% | 2,015 |
| Sep 9, 2025 | 84.20 | 88.00 | 84.20 | 88.00 | 88.00 | 2.80% | 1,170 |
| Sep 8, 2025 | 89.60 | 89.60 | 84.00 | 85.60 | 85.60 | -1.38% | 1,320 |
| Sep 5, 2025 | 82.40 | 86.80 | 82.00 | 86.80 | 86.80 | 2.84% | 2,798 |
| Sep 4, 2025 | 87.00 | 87.00 | 84.40 | 84.40 | 84.40 | -5.17% | 6,816 |
| Sep 3, 2025 | 90.00 | 90.00 | 85.40 | 89.00 | 89.00 | -0.45% | 1,584 |
| Sep 2, 2025 | 87.20 | 89.40 | 84.00 | 89.40 | 89.40 | 1.59% | 1,766 |
| Sep 1, 2025 | 91.00 | 96.80 | 85.00 | 88.00 | 88.00 | -2.22% | 1,142 |
| Aug 29, 2025 | 96.00 | 96.00 | 85.20 | 90.00 | 90.00 | -1.10% | 4,092 |
| Aug 28, 2025 | 87.60 | 92.40 | 86.20 | 91.00 | 91.00 | -1.73% | 4,121 |
| Aug 27, 2025 | 90.00 | 93.00 | 90.00 | 92.60 | 92.60 | -1.28% | 606 |
| Aug 26, 2025 | 94.80 | 94.80 | 93.80 | 93.80 | 93.80 | -2.29% | 142 |
| Aug 25, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 1.05% | 99 |
| Aug 22, 2025 | 91.60 | 95.00 | 91.60 | 95.00 | 95.00 | 3.04% | 470 |
| Aug 21, 2025 | 95.00 | 95.00 | 86.00 | 92.20 | 92.20 | -2.12% | 2,789 |
| Aug 20, 2025 | 89.80 | 94.20 | 89.80 | 94.20 | 94.20 | 3.06% | 857 |
| Aug 19, 2025 | 93.40 | 93.40 | 91.40 | 91.40 | 91.40 | 1.11% | 2,750 |
| Aug 18, 2025 | 90.40 | 90.40 | 90.40 | 90.40 | 90.40 | -6.61% | 250 |
| Aug 15, 2025 | 96.80 | 96.80 | 94.00 | 96.80 | 96.80 | 0.21% | 1,602 |
| Aug 14, 2025 | 96.60 | 96.60 | 96.60 | 96.60 | 96.60 | -0.41% | 22 |
| Aug 13, 2025 | 97.00 | 97.00 | 93.60 | 97.00 | 97.00 | -0.61% | 1,056 |
| Aug 12, 2025 | 94.20 | 97.60 | 94.20 | 97.60 | 97.60 | 0.83% | 1,032 |
| Aug 11, 2025 | 96.80 | 96.80 | 96.80 | 96.80 | 96.80 | - | - |
| Aug 8, 2025 | 96.80 | 96.80 | 96.80 | 96.80 | 96.80 | -0.41% | 200 |
| Aug 7, 2025 | 95.00 | 97.60 | 95.00 | 97.20 | 97.20 | -1.22% | 275 |
| Aug 6, 2025 | 99.40 | 99.40 | 95.00 | 98.40 | 98.40 | -0.40% | 120 |
| Aug 5, 2025 | 93.80 | 98.80 | 93.80 | 98.80 | 98.80 | -1.20% | 662 |
| Aug 4, 2025 | 102.50 | 102.50 | 98.20 | 100.00 | 100.00 | 1.01% | 2,502 |
| Aug 1, 2025 | 97.20 | 99.00 | 97.20 | 99.00 | 99.00 | -1.00% | 1,015 |
| Jul 31, 2025 | 96.20 | 100.50 | 95.60 | 100.00 | 100.00 | 2.04% | 3,967 |
| Jul 30, 2025 | 100.50 | 100.50 | 97.00 | 98.00 | 98.00 | -0.81% | 3,610 |
| Jul 29, 2025 | 97.00 | 98.80 | 97.00 | 98.80 | 98.80 | -3.14% | 1,800 |
| Jul 28, 2025 | 97.20 | 102.00 | 97.20 | 102.00 | 102.00 | 5.59% | 244 |
| Jul 25, 2025 | 96.60 | 96.60 | 96.60 | 96.60 | 96.60 | - | - |
| Jul 24, 2025 | 96.60 | 96.60 | 96.60 | 96.60 | 96.60 | - | - |
| Jul 23, 2025 | 96.60 | 96.60 | 96.60 | 96.60 | 96.60 | -4.83% | 67 |
| Jul 22, 2025 | 96.40 | 101.50 | 96.40 | 101.50 | 101.50 | -0.49% | 102 |
| Jul 21, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | - |