Ölgerðin Egill Skallagrímsson hf. (ICE:OLGERD)
Iceland · Delayed Price · Currency is ISK 16.80
+0.20 (1.20%)
Nov 21, 2025, 3:11 PM GMT
ICE:OLGERD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 16.50 | 16.80 | 16.40 | 16.80 | 16.80 | 1.20% | 4,193,829 |
| Nov 20, 2025 | 16.70 | 16.70 | 16.60 | 16.60 | 16.60 | -0.60% | 72,582 |
| Nov 19, 2025 | 17.00 | 17.00 | 16.70 | 16.70 | 16.70 | -0.30% | 2,243,000 |
| Nov 18, 2025 | 16.70 | 16.75 | 16.70 | 16.75 | 16.75 | -0.30% | 136,553 |
| Nov 17, 2025 | 16.70 | 16.85 | 16.70 | 16.80 | 16.80 | - | 1,890,841 |
| Nov 14, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 1.20% | 1,500 |
| Nov 13, 2025 | 16.70 | 16.80 | 16.60 | 16.60 | 16.60 | -0.60% | 186,869 |
| Nov 12, 2025 | 16.70 | 16.70 | 16.60 | 16.70 | 16.70 | - | 4,194 |
| Nov 11, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | 30,000 |
| Nov 10, 2025 | 16.60 | 16.70 | 16.60 | 16.70 | 16.70 | - | 472,959 |
| Nov 7, 2025 | 16.50 | 16.70 | 16.50 | 16.70 | 16.70 | 0.60% | 43,000 |
| Nov 6, 2025 | 16.20 | 16.60 | 16.20 | 16.60 | 16.60 | 3.11% | 5,954,234 |
| Nov 5, 2025 | 15.60 | 16.10 | 15.60 | 16.10 | 16.10 | 1.90% | 11,214,590 |
| Nov 4, 2025 | 16.30 | 16.30 | 15.80 | 15.80 | 15.80 | -2.47% | 2,760,213 |
| Nov 3, 2025 | 16.30 | 16.30 | 16.00 | 16.20 | 16.20 | -1.82% | 2,632,267 |
| Oct 31, 2025 | 16.80 | 16.80 | 16.50 | 16.50 | 16.50 | -2.94% | 5,481,674 |
| Oct 30, 2025 | 17.10 | 17.10 | 16.90 | 17.00 | 17.00 | -0.58% | 3,615,864 |
| Oct 29, 2025 | 17.20 | 17.20 | 17.10 | 17.10 | 17.10 | -0.58% | 368,119 |
| Oct 28, 2025 | 17.30 | 17.30 | 17.20 | 17.20 | 17.20 | - | 93,392 |
| Oct 27, 2025 | 17.30 | 17.30 | 17.20 | 17.20 | 17.20 | -0.58% | 1,981,191 |
| Oct 24, 2025 | 17.40 | 17.40 | 17.20 | 17.30 | 17.30 | 0.58% | 3,337,494 |
| Oct 23, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.58% | 303,659 |
| Oct 22, 2025 | 16.95 | 17.10 | 16.80 | 17.10 | 17.10 | - | 1,093,254 |
| Oct 20, 2025 | 16.90 | 17.10 | 16.90 | 17.10 | 17.10 | 0.59% | 69,284 |
| Oct 17, 2025 | 17.20 | 17.20 | 17.00 | 17.00 | 17.00 | -1.16% | 1,648,907 |
| Oct 16, 2025 | 17.40 | 17.40 | 17.20 | 17.20 | 17.20 | -1.15% | 1,652,768 |
| Oct 15, 2025 | 17.30 | 17.50 | 17.30 | 17.40 | 17.40 | 1.16% | 1,109,116 |
| Oct 14, 2025 | 17.10 | 17.20 | 17.00 | 17.20 | 17.20 | 0.88% | 3,354,670 |
| Oct 13, 2025 | 17.40 | 17.40 | 16.90 | 17.05 | 17.05 | -2.57% | 2,515,235 |
| Oct 10, 2025 | 17.50 | 17.50 | 17.30 | 17.50 | 17.50 | -1.96% | 1,356,098 |
| Oct 9, 2025 | 17.90 | 17.90 | 17.85 | 17.85 | 17.85 | -0.83% | 6,217,000 |
| Oct 8, 2025 | 17.90 | 18.00 | 17.90 | 18.00 | 18.00 | - | 434,326 |
| Oct 7, 2025 | 18.00 | 18.10 | 18.00 | 18.00 | 18.00 | 0.56% | 6,578,720 |
| Oct 6, 2025 | 18.00 | 18.00 | 17.80 | 17.90 | 17.90 | -0.56% | 445,981 |
| Oct 3, 2025 | 17.80 | 18.00 | 17.80 | 18.00 | 18.00 | 0.56% | 23,589 |
| Oct 2, 2025 | 17.80 | 18.10 | 17.80 | 17.90 | 17.90 | 0.56% | 17,429,530 |
| Oct 1, 2025 | 18.10 | 18.10 | 17.80 | 17.80 | 17.80 | - | 14,639 |
| Sep 30, 2025 | 17.80 | 18.10 | 17.80 | 17.80 | 17.80 | - | 3,612,248 |
| Sep 29, 2025 | 17.90 | 18.10 | 17.80 | 17.80 | 17.80 | -0.56% | 121,029 |
| Sep 26, 2025 | 17.80 | 17.90 | 17.80 | 17.90 | 17.90 | - | 5,087,474 |
| Sep 25, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -1.10% | 20,241 |
| Sep 24, 2025 | 18.00 | 18.10 | 17.90 | 18.10 | 18.10 | 0.56% | 693,411 |
| Sep 23, 2025 | 18.00 | 18.00 | 17.90 | 18.00 | 18.00 | 0.56% | 6,975,474 |
| Sep 22, 2025 | 17.90 | 18.10 | 17.90 | 17.90 | 17.90 | -1.10% | 308,596 |
| Sep 19, 2025 | 18.00 | 18.10 | 17.90 | 18.10 | 18.10 | 1.12% | 379,641 |
| Sep 18, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.28% | 15,248 |
| Sep 17, 2025 | 17.90 | 17.95 | 17.90 | 17.95 | 17.95 | -1.37% | 4,790,380 |
| Sep 16, 2025 | 18.00 | 18.20 | 18.00 | 18.20 | 18.20 | 1.11% | 565,245 |
| Sep 12, 2025 | 18.20 | 18.20 | 18.00 | 18.00 | 18.00 | -1.10% | 50,506 |
| Sep 11, 2025 | 17.90 | 18.30 | 17.90 | 18.20 | 18.20 | 1.68% | 620,471 |