Icelandic Salmon AS (OSL:ISLAX)
Norway
· Delayed Price · Currency is NOK 67.20
-2.80 (-4.00%)
Mar 9, 2026, 4:25 PM CET
Icelandic Salmon AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 69.80 | 69.80 | 65.40 | 66.20 | - | -5.43% | 4,908 |
| Mar 6, 2026 | 66.80 | 70.00 | 66.80 | 70.00 | 70.00 | 1.74% | 1,393 |
| Mar 5, 2026 | 62.40 | 68.80 | 62.40 | 68.80 | 68.80 | 6.17% | 1,133 |
| Mar 4, 2026 | 66.20 | 66.20 | 64.20 | 64.80 | 64.80 | 2.21% | 8,614 |
| Mar 3, 2026 | 69.40 | 73.40 | 62.00 | 63.40 | 63.40 | -9.43% | 20,772 |
| Mar 2, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 2.34% | 792 |
| Feb 27, 2026 | 70.20 | 72.40 | 66.60 | 68.40 | 68.40 | -5.52% | 16,269 |
| Feb 26, 2026 | 72.00 | 72.40 | 72.00 | 72.40 | 72.40 | -1.36% | 1,028 |
| Feb 25, 2026 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | - | - |
| Feb 24, 2026 | 72.00 | 73.40 | 72.00 | 73.40 | 73.40 | -0.81% | 854 |
| Feb 23, 2026 | 73.80 | 74.20 | 69.00 | 74.00 | 74.00 | 0.54% | 6,065 |
| Feb 20, 2026 | 74.80 | 75.00 | 71.20 | 73.60 | 73.60 | -1.34% | 1,484 |
| Feb 19, 2026 | 75.60 | 75.60 | 74.60 | 74.60 | 74.60 | -1.84% | 3,046 |
| Feb 18, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 1.88% | 300 |
| Feb 17, 2026 | 73.20 | 74.60 | 73.20 | 74.60 | 74.60 | 0.27% | 1,133 |
| Feb 16, 2026 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | 0.27% | 2 |
| Feb 13, 2026 | 71.20 | 74.20 | 71.20 | 74.20 | 74.20 | -0.27% | 1,070 |
| Feb 12, 2026 | 74.20 | 74.80 | 74.20 | 74.40 | 74.40 | -2.87% | 2,511 |
| Feb 11, 2026 | 76.60 | 79.20 | 75.80 | 76.60 | 76.60 | - | 3,930 |
| Feb 10, 2026 | 77.60 | 77.60 | 75.60 | 76.60 | 76.60 | -0.78% | 47,441 |
| Feb 9, 2026 | 75.60 | 77.20 | 75.60 | 77.20 | 77.20 | -0.77% | 2,391 |
| Feb 6, 2026 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | -0.26% | 2,200 |
| Feb 5, 2026 | 79.40 | 79.40 | 75.60 | 78.00 | 78.00 | 2.09% | 4,490 |
| Feb 4, 2026 | 78.20 | 79.00 | 70.80 | 76.40 | 76.40 | -2.05% | 11,930 |
| Feb 3, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | 864 |
| Feb 2, 2026 | 78.00 | 78.00 | 72.60 | 78.00 | 78.00 | - | 3,943 |
| Jan 30, 2026 | 76.20 | 78.00 | 76.20 | 78.00 | 78.00 | 1.04% | 2,138 |
| Jan 29, 2026 | 76.40 | 77.60 | 75.80 | 77.20 | 77.20 | -0.52% | 7,494 |
| Jan 28, 2026 | 79.20 | 79.20 | 75.80 | 77.60 | 77.60 | -1.77% | 1,597 |
| Jan 27, 2026 | 74.80 | 79.00 | 73.00 | 79.00 | 79.00 | 1.80% | 4,780 |
| Jan 26, 2026 | 77.80 | 77.80 | 74.80 | 77.60 | 77.60 | -0.51% | 1,290 |
| Jan 23, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -2.01% | 41,750 |
| Jan 22, 2026 | 78.40 | 79.60 | 77.80 | 79.60 | 79.60 | 2.05% | 4,296 |
| Jan 21, 2026 | 74.80 | 78.00 | 73.40 | 78.00 | 78.00 | 0.52% | 4,615 |
| Jan 20, 2026 | 74.80 | 78.00 | 74.80 | 77.60 | 77.60 | -0.51% | 8,269 |
| Jan 19, 2026 | 78.40 | 78.40 | 74.80 | 78.00 | 78.00 | -0.51% | 8,687 |
| Jan 16, 2026 | 74.80 | 78.40 | 74.80 | 78.40 | 78.40 | 2.35% | 4,053 |
| Jan 15, 2026 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | 0.79% | 4,826 |
| Jan 14, 2026 | 75.60 | 76.00 | 74.20 | 76.00 | 76.00 | -1.55% | 6,169 |
| Jan 13, 2026 | 78.00 | 80.80 | 77.00 | 77.20 | 77.20 | 0.26% | 5,713 |
| Jan 12, 2026 | 77.80 | 77.80 | 75.20 | 77.00 | 77.00 | -0.77% | 5,943 |
| Jan 9, 2026 | 79.40 | 79.40 | 70.20 | 77.60 | 77.60 | -2.02% | 6,429 |
| Jan 8, 2026 | 79.80 | 79.80 | 79.20 | 79.20 | 79.20 | 3.66% | 15 |
| Jan 7, 2026 | 76.40 | 78.80 | 76.20 | 76.40 | 76.40 | -3.78% | 8,962 |
| Jan 6, 2026 | 75.80 | 79.60 | 75.80 | 79.40 | 79.40 | 5.59% | 59 |
| Jan 5, 2026 | 78.80 | 78.80 | 74.80 | 75.20 | 75.20 | -4.81% | 9,192 |
| Jan 2, 2026 | 79.20 | 81.80 | 76.80 | 79.00 | 79.00 | -1.25% | 8,629 |
| Dec 30, 2025 | 80.40 | 80.80 | 80.00 | 80.00 | 80.00 | -1.23% | 8,193 |
| Dec 29, 2025 | 80.00 | 81.00 | 80.00 | 81.00 | 81.00 | 1.25% | 1,010 |
| Dec 23, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -0.25% | 110 |
| Dec 22, 2025 | 80.00 | 80.20 | 79.80 | 80.20 | 80.20 | 0.25% | 2,567 |
| Dec 19, 2025 | 79.60 | 80.00 | 79.60 | 80.00 | 80.00 | 0.50% | 1,265 |
| Dec 18, 2025 | 79.80 | 79.80 | 76.00 | 79.60 | 79.60 | 2.31% | 7,737 |
| Dec 17, 2025 | 78.00 | 79.60 | 77.20 | 77.80 | 77.80 | -2.26% | 11,870 |
| Dec 16, 2025 | 78.20 | 79.80 | 78.20 | 79.60 | 79.60 | -2.45% | 2,167 |
| Dec 15, 2025 | 80.00 | 81.60 | 80.00 | 81.60 | 81.60 | 1.24% | 6,167 |
| Dec 12, 2025 | 80.80 | 81.00 | 80.00 | 80.60 | 80.60 | -2.66% | 6,204 |
| Dec 11, 2025 | 80.00 | 85.60 | 78.20 | 82.80 | 82.80 | -0.24% | 14,725 |
| Dec 10, 2025 | 82.60 | 83.00 | 81.20 | 83.00 | 83.00 | - | 4,723 |
| Dec 9, 2025 | 80.20 | 83.00 | 80.20 | 83.00 | 83.00 | 0.73% | 5,241 |
| Dec 8, 2025 | 86.80 | 86.80 | 82.40 | 82.40 | 82.40 | -0.96% | 3,421 |
| 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 |