Ölgerðin Egill Skallagrímsson hf. (ICE:OLGERD)
Iceland flag Iceland · Delayed Price · Currency is ISK
17.10
-0.10 (-0.58%)
Oct 29, 2025, 12:31 PM GMT

ICE:OLGERD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202517.3017.3017.2017.2017.20-93,392
Oct 27, 202517.3017.3017.2017.2017.20-0.58%1,981,191
Oct 24, 202517.4017.4017.2017.3017.300.58%3,337,494
Oct 23, 202517.2017.2017.2017.2017.200.58%303,659
Oct 22, 202516.9517.1016.8017.1017.10-1,093,254
Oct 21, 202517.1017.1017.1017.1017.10--
Oct 20, 202516.9017.1016.9017.1017.100.59%69,284
Oct 17, 202517.2017.2017.0017.0017.00-1.16%1,648,907
Oct 16, 202517.4017.4017.2017.2017.20-1.15%1,652,768
Oct 15, 202517.3017.5017.3017.4017.401.16%1,109,116
Oct 14, 202517.1017.2017.0017.2017.200.88%3,354,670
Oct 13, 202517.4017.4016.9017.0517.05-2.57%2,515,235
Oct 10, 202517.5017.5017.3017.5017.50-1.96%1,356,098
Oct 9, 202517.9017.9017.8517.8517.85-0.83%6,217,000
Oct 8, 202517.9018.0017.9018.0018.00-434,326
Oct 7, 202518.0018.1018.0018.0018.000.56%6,578,720
Oct 6, 202518.0018.0017.8017.9017.90-0.56%445,981
Oct 3, 202517.8018.0017.8018.0018.000.56%23,589
Oct 2, 202517.8018.1017.8017.9017.900.56%17,429,531
Oct 1, 202518.1018.1017.8017.8017.80-14,639
Sep 30, 202517.8018.1017.8017.8017.80-3,612,248
Sep 29, 202517.9018.1017.8017.8017.80-0.56%121,029
Sep 26, 202517.8017.9017.8017.9017.90-5,087,474
Sep 25, 202517.9017.9017.9017.9017.90-1.10%20,241
Sep 24, 202518.0018.1017.9018.1018.100.56%693,411
Sep 23, 202518.0018.0017.9018.0018.000.56%6,975,474
Sep 22, 202517.9018.1017.9017.9017.90-1.10%308,596
Sep 19, 202518.0018.1017.9018.1018.101.12%379,641
Sep 18, 202517.9017.9017.9017.9017.90-0.28%15,248
Sep 17, 202517.9017.9517.9017.9517.95-1.37%4,790,380
Sep 16, 202518.0018.2018.0018.2018.201.11%565,245
Sep 15, 202518.0018.0018.0018.0018.00--
Sep 12, 202518.2018.2018.0018.0018.00-1.10%50,506
Sep 11, 202517.9018.3017.9018.2018.201.68%620,471
Sep 10, 202517.9017.9017.9017.9017.90-40,633
Sep 9, 202517.9018.0017.9017.9017.90-678,410
Sep 8, 202517.9018.1017.9017.9017.90-1.10%116,151
Sep 5, 202518.1018.1018.1018.1018.101.12%5,524
Sep 4, 202517.9018.1017.9017.9017.90-221,271
Sep 3, 202518.0018.3017.8017.9017.90-1.10%1,246,260
Sep 2, 202518.1018.1018.1018.1018.10-0.55%261,822
Sep 1, 202518.4018.4018.1018.2018.200.55%3,039,346
Aug 29, 202518.4018.4018.1018.1018.10-281,358
Aug 28, 202518.3018.3018.1018.1018.10-1.09%874,259
Aug 27, 202518.4018.4018.3018.3018.30-1.61%907,693
Aug 26, 202518.5018.6018.5018.6018.601.36%859,919
Aug 25, 202518.4018.4018.3518.3518.350.82%418,490
Aug 22, 202518.2018.2018.2018.2018.20-18,248
Aug 21, 202518.2018.2018.2018.2018.20--
Aug 20, 202518.2018.2018.2018.2018.20-1.09%82,906