Iceland Seafood International hf. (ICE:ICESEA)
Iceland · Delayed Price · Currency is ISK 5.05
-0.05 (-0.98%)
Sep 8, 2025, 10:00 AM GMT
ICE:ICESEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | 34,831 |
| Sep 5, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | 1,960,786 |
| Sep 4, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Sep 3, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.00% | 1,980,200 |
| Sep 2, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Sep 1, 2025 | 4.96 | 5.00 | 4.96 | 5.00 | 5.00 | - | 50,059 |
| Aug 29, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 109,000 |
| Aug 28, 2025 | 5.25 | 5.25 | 5.00 | 5.00 | 5.00 | -0.99% | 7,816,826 |
| Aug 27, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 41,841 |
| Aug 26, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Aug 25, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Aug 22, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | 150,000 |
| Aug 21, 2025 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | - | 4,019,417 |
| Aug 20, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 7,493,436 |
| Aug 19, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.92% | 1,940,000 |
| Aug 18, 2025 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | 1.96% | 708,000 |
| Aug 15, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | 120,500 |
| Aug 14, 2025 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | 0.98% | 1,491,708 |
| Aug 13, 2025 | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | - | 660,491 |
| Aug 12, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Aug 11, 2025 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | - | 1,227,477 |
| Aug 8, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | 150,000 |
| Aug 7, 2025 | 5.15 | 5.15 | 5.05 | 5.05 | 5.05 | -1.94% | 92,483 |
| Aug 6, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 1.98% | 400,000 |
| Aug 5, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | 56,466 |
| Aug 1, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | 1,960,786 |
| Jul 31, 2025 | 5.10 | 5.20 | 5.10 | 5.15 | 5.15 | 0.98% | 4,175,998 |
| Jul 30, 2025 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | 0.99% | 127,222 |
| Jul 29, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Jul 28, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | 65,000 |
| Jul 25, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 3,500,000 |
| Jul 24, 2025 | 5.10 | 5.10 | 5.00 | 5.10 | 5.10 | 2.00% | 2,930,786 |
| Jul 23, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 12,000,000 |
| Jul 22, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jul 21, 2025 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | -0.99% | 143,921 |
| Jul 18, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Jul 17, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Jul 16, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.00% | 20,000 |
| Jul 15, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 75,412 |
| Jul 14, 2025 | 5.00 | 5.10 | 5.00 | 5.00 | 5.00 | -1.96% | 64,000 |
| Jul 11, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.00% | 9,803 |
| Jul 10, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 48,500 |
| Jul 9, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.99% | 375,001 |
| Jul 8, 2025 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | 2.23% | 1,990,100 |
| Jul 7, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Jul 4, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Jul 3, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | 4,048 |
| Jul 2, 2025 | 4.94 | 4.94 | 4.86 | 4.94 | 4.94 | - | 311,769 |
| Jul 1, 2025 | 4.86 | 4.94 | 4.86 | 4.94 | 4.94 | 0.41% | 123,096 |
| Jun 30, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.61% | 40,650 |