Iceland Seafood International hf. (ICE:ICESEA)
Iceland · Delayed Price · Currency is ISK 4.200
-0.060 (-1.41%)
Jun 16, 2026, 3:29 PM GMT
ICE:ICESEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -1.41% | 5,602 |
| Jun 12, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.47% | 4,694 |
| Jun 9, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -0.93% | 1,179,246 |
| Jun 5, 2026 | 4.36 | 4.36 | 4.28 | 4.28 | 4.28 | -1.83% | 1,854,587 |
| Jun 4, 2026 | 4.32 | 4.36 | 4.32 | 4.36 | 4.36 | 1.40% | 232,231 |
| Jun 3, 2026 | 4.36 | 4.36 | 4.26 | 4.30 | 4.30 | -1.83% | 4,320,199 |
| Jun 2, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | 1,141,553 |
| Jun 1, 2026 | 4.40 | 4.40 | 4.30 | 4.38 | 4.38 | -2.67% | 8,819,709 |
| May 29, 2026 | 4.58 | 4.58 | 4.50 | 4.50 | 4.50 | -1.75% | 2,258,074 |
| May 28, 2026 | 4.40 | 4.58 | 4.40 | 4.58 | 4.58 | 5.53% | 5,767,119 |
| May 27, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | 2,267,319 |
| May 26, 2026 | 4.30 | 4.34 | 4.30 | 4.34 | 4.34 | 0.46% | 3,186,287 |
| May 21, 2026 | 4.34 | 4.34 | 4.32 | 4.32 | 4.32 | -0.46% | 2,125,000 |
| May 18, 2026 | 4.31 | 4.34 | 4.28 | 4.34 | 4.34 | 0.46% | 4,035,500 |
| May 13, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - | 35,000 |
| May 12, 2026 | 4.34 | 4.34 | 4.32 | 4.32 | 4.32 | -1.82% | 2,300,000 |
| May 11, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 112,000 |
| May 8, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.46% | 110,000 |
| May 4, 2026 | 4.36 | 4.38 | 4.36 | 4.38 | 4.38 | - | 4,546,000 |
| Apr 30, 2026 | 4.36 | 4.38 | 4.36 | 4.38 | 4.38 | -0.90% | 2,548,000 |
| Apr 29, 2026 | 4.44 | 4.44 | 4.42 | 4.42 | 4.42 | -0.45% | 2,250,000 |
| Apr 21, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | 11,156 |
| Apr 20, 2026 | 4.47 | 4.47 | 4.44 | 4.44 | 4.44 | -1.33% | 5,001,401 |
| Apr 17, 2026 | 4.44 | 4.50 | 4.44 | 4.50 | 4.50 | - | 29,000 |
| Apr 16, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.90% | 33,333 |
| Apr 15, 2026 | 4.66 | 4.66 | 4.38 | 4.46 | 4.46 | -5.51% | 36,309,210 |
| Apr 14, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 1.72% | 10,021,180 |
| Apr 13, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -1.69% | 30,864 |
| Apr 9, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | 47,000 |
| Apr 8, 2026 | 4.90 | 4.90 | 4.72 | 4.72 | 4.72 | -2.48% | 7,284,143 |
| Apr 7, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -0.41% | 2,043,200 |
| Apr 1, 2026 | 4.86 | 4.90 | 4.86 | 4.86 | 4.86 | 0.41% | 1,389,900 |
| Mar 27, 2026 | 4.84 | 4.84 | 4.82 | 4.84 | 4.84 | - | 3,103,461 |
| Mar 26, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | 3,200 |
| Mar 24, 2026 | 4.90 | 4.90 | 4.84 | 4.84 | 4.84 | -3.20% | 3,173,876 |
| Mar 20, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 420,919 |
| Mar 19, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -2.91% | 2,000,000 |
| Mar 17, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 1.48% | 3,200 |
| Mar 13, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 0.50% | 2,000,000 |
| Mar 12, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | 430,000 |
| Mar 11, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | 5,084 |
| Mar 10, 2026 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | 2.59% | 8,316,534 |
| Mar 9, 2026 | 5.00 | 5.02 | 5.00 | 5.02 | 5.02 | -2.52% | 4,980,200 |
| Mar 6, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -1.90% | 36,531 |
| Mar 4, 2026 | 5.00 | 5.25 | 5.00 | 5.25 | 5.25 | 5.00% | 5,021,948 |
| Mar 3, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.96% | 3,335,394 |
| Mar 2, 2026 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | -2.86% | 4,893,199 |
| Feb 27, 2026 | 5.20 | 5.30 | 5.15 | 5.25 | 5.25 | 1.94% | 56,405,990 |
| Feb 26, 2026 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | - | 2,500,000 |
| Feb 25, 2026 | 5.05 | 5.15 | 5.05 | 5.15 | 5.15 | 3.00% | 4,821,013 |