Ölgerðin Egill Skallagrímsson hf. (ICE:OLGERD)
Iceland · Delayed Price · Currency is ISK 17.90
+0.10 (0.56%)
Sep 9, 2025, 3:29 PM GMT
ICE:OLGERD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 17.90 | 18.00 | 17.90 | 17.90 | 17.90 | - | 478,410 |
| Sep 8, 2025 | 17.90 | 18.10 | 17.90 | 17.90 | 17.90 | -1.10% | 116,151 |
| Sep 5, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 1.12% | 5,524 |
| Sep 4, 2025 | 17.90 | 18.10 | 17.90 | 17.90 | 17.90 | - | 221,271 |
| Sep 3, 2025 | 18.00 | 18.30 | 17.80 | 17.90 | 17.90 | -1.10% | 1,246,260 |
| Sep 2, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.55% | 261,822 |
| Sep 1, 2025 | 18.40 | 18.40 | 18.10 | 18.20 | 18.20 | 0.55% | 3,039,346 |
| Aug 29, 2025 | 18.40 | 18.40 | 18.10 | 18.10 | 18.10 | - | 281,358 |
| Aug 28, 2025 | 18.30 | 18.30 | 18.10 | 18.10 | 18.10 | -1.09% | 874,259 |
| Aug 27, 2025 | 18.40 | 18.40 | 18.30 | 18.30 | 18.30 | -1.61% | 907,693 |
| Aug 26, 2025 | 18.50 | 18.60 | 18.50 | 18.60 | 18.60 | 1.36% | 859,919 |
| Aug 25, 2025 | 18.40 | 18.40 | 18.35 | 18.35 | 18.35 | 0.82% | 418,490 |
| Aug 22, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | 18,248 |
| Aug 21, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | - |
| Aug 20, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -1.09% | 82,906 |
| Aug 19, 2025 | 18.40 | 18.60 | 18.40 | 18.40 | 18.40 | -1.08% | 1,347,335 |
| Aug 18, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0.54% | 3,255 |
| Aug 15, 2025 | 18.50 | 18.60 | 18.50 | 18.50 | 18.50 | - | 11,688,165 |
| Aug 14, 2025 | 18.50 | 18.50 | 18.20 | 18.50 | 18.50 | 0.82% | 6,236,809 |
| Aug 13, 2025 | 18.30 | 18.35 | 18.20 | 18.35 | 18.35 | -0.27% | 3,046,236 |
| Aug 12, 2025 | 18.20 | 18.40 | 18.20 | 18.40 | 18.40 | 1.10% | 2,503,025 |
| Aug 11, 2025 | 17.80 | 18.20 | 17.70 | 18.20 | 18.20 | 4.00% | 3,102,172 |
| Aug 8, 2025 | 17.80 | 17.80 | 17.50 | 17.50 | 17.50 | -1.69% | 16,911 |
| Aug 7, 2025 | 17.70 | 17.80 | 17.70 | 17.80 | 17.80 | 2.30% | 2,518,202 |
| Aug 6, 2025 | 17.40 | 17.70 | 17.40 | 17.40 | 17.40 | -1.69% | 347,888 |
| Aug 5, 2025 | 17.60 | 17.70 | 17.60 | 17.70 | 17.70 | 0.57% | 1,264,374 |
| Aug 1, 2025 | 17.40 | 17.60 | 17.40 | 17.60 | 17.60 | 1.15% | 2,088,493 |
| Jul 31, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -0.57% | 76,238 |
| Jul 30, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.57% | 1,889,174 |
| Jul 29, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -1.68% | 500,000 |
| Jul 28, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0.56% | 11,000 |
| Jul 25, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | 304,952 |
| Jul 24, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -1.66% | 214,295 |
| Jul 23, 2025 | 17.90 | 18.10 | 17.90 | 18.10 | 18.10 | 1.12% | 25,524 |
| Jul 22, 2025 | 18.00 | 18.00 | 17.90 | 17.90 | 17.90 | -0.56% | 1,535,822 |
| Jul 21, 2025 | 18.20 | 18.20 | 18.00 | 18.00 | 18.00 | -1.10% | 84,025 |
| Jul 18, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 1.11% | 40,714 |
| Jul 17, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.56% | 21,758 |
| Jul 16, 2025 | 18.00 | 18.00 | 17.90 | 17.90 | 17.90 | -1.65% | 22,828 |
| Jul 15, 2025 | 18.00 | 18.20 | 17.90 | 18.20 | 18.20 | 1.68% | 73,945 |
| Jul 14, 2025 | 18.20 | 18.20 | 17.90 | 17.90 | 17.90 | -1.65% | 577,896 |
| Jul 11, 2025 | 18.20 | 18.40 | 18.20 | 18.20 | 18.20 | - | 73,172 |
| Jul 10, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | - |
| Jul 9, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | 60,538 |
| Jul 8, 2025 | 18.30 | 18.30 | 18.20 | 18.20 | 18.20 | - | 168,476 |
| Jul 7, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | 15,248 |
| Jul 4, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | 169,224 |
| Jul 3, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | - |
| Jul 2, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -1.62% | 5,495 |
| Jul 1, 2025 | 18.20 | 18.50 | 18.20 | 18.50 | 18.50 | - | 824,243 |