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 |