Icelandic Salmon AS (OSL:ISLAX)
Norway
· Delayed Price · Currency is NOK 82.00
0.00 (0.00%)
Apr 29, 2026, 11:20 AM CET
Icelandic Salmon AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 88.50 | 88.50 | 81.00 | 82.00 | 82.00 | -1.20% | 8,107 |
| Apr 27, 2026 | 80.50 | 85.00 | 77.00 | 83.00 | 83.00 | -2.35% | 11,520 |
| Apr 24, 2026 | 83.50 | 85.00 | 83.50 | 85.00 | 85.00 | 2.41% | 1,000 |
| Apr 23, 2026 | 90.00 | 90.00 | 80.50 | 83.00 | 83.00 | -1.19% | 3,410 |
| Apr 22, 2026 | 85.00 | 88.00 | 80.50 | 84.00 | 84.00 | 1.20% | 8,446 |
| Apr 21, 2026 | 84.00 | 84.00 | 81.50 | 83.00 | 83.00 | - | 2,156 |
| Apr 20, 2026 | 80.00 | 84.00 | 80.00 | 83.00 | 83.00 | 0.61% | 33,948 |
| Apr 17, 2026 | 80.00 | 84.00 | 76.00 | 82.50 | 82.50 | 10.00% | 8,629 |
| Apr 16, 2026 | 74.50 | 78.00 | 71.00 | 75.00 | 75.00 | -2.60% | 9,400 |
| Apr 15, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 2.67% | 194 |
| Apr 14, 2026 | 72.50 | 77.50 | 72.50 | 75.00 | 75.00 | -2.60% | 55,942 |
| Apr 13, 2026 | 71.50 | 78.00 | 71.50 | 77.00 | 77.00 | - | 108,590 |
| Apr 10, 2026 | 73.50 | 79.00 | 73.50 | 77.00 | 77.00 | - | 1,058 |
| Apr 9, 2026 | 75.00 | 80.00 | 70.00 | 77.00 | 77.00 | 2.67% | 3,139 |
| Apr 8, 2026 | 68.00 | 75.00 | 68.00 | 75.00 | 75.00 | 5.63% | 1,967 |
| Apr 7, 2026 | 76.00 | 76.00 | 66.50 | 71.00 | 71.00 | -5.59% | 3,188 |
| Apr 1, 2026 | 71.80 | 77.20 | 71.80 | 75.20 | 75.20 | 6.52% | 6,604 |
| Mar 31, 2026 | 70.00 | 71.60 | 69.80 | 70.60 | 70.60 | 1.44% | 1,778 |
| Mar 30, 2026 | 70.60 | 70.60 | 65.60 | 69.60 | 69.60 | -1.14% | 2,602 |
| Mar 27, 2026 | 70.00 | 71.40 | 67.40 | 70.40 | 70.40 | 4.45% | 4,692 |
| Mar 26, 2026 | 67.60 | 68.00 | 66.20 | 67.40 | 67.40 | -1.46% | 4,285 |
| Mar 25, 2026 | 66.80 | 72.00 | 66.80 | 68.40 | 68.40 | 6.54% | 19,588 |
| Mar 24, 2026 | 64.60 | 64.60 | 64.00 | 64.20 | 64.20 | 0.94% | 36,242 |
| Mar 23, 2026 | 63.60 | 67.20 | 62.80 | 63.60 | 63.60 | -2.15% | 12,711 |
| Mar 20, 2026 | 65.00 | 66.00 | 64.20 | 65.00 | 65.00 | 0.62% | 8,806 |
| Mar 19, 2026 | 67.00 | 67.00 | 64.00 | 64.60 | 64.60 | 1.25% | 20,634 |
| Mar 18, 2026 | 65.20 | 68.00 | 63.60 | 63.80 | 63.80 | 0.63% | 10,263 |
| Mar 17, 2026 | 65.80 | 65.80 | 63.40 | 63.40 | 63.40 | -3.94% | 344,201 |
| Mar 16, 2026 | 64.80 | 66.40 | 62.40 | 66.00 | 66.00 | - | 5,132 |
| Mar 13, 2026 | 66.20 | 67.40 | 64.00 | 66.00 | 66.00 | -2.08% | 18,002 |
| Mar 12, 2026 | 68.40 | 68.40 | 67.40 | 67.40 | 67.40 | -0.88% | 1,420 |
| Mar 11, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 2.41% | 102 |
| Mar 10, 2026 | 69.60 | 69.60 | 66.20 | 66.40 | 66.40 | -1.19% | 1,295 |
| Mar 9, 2026 | 69.80 | 69.80 | 65.40 | 67.20 | 67.20 | -4.00% | 7,266 |
| 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 |