Ölgerðin Egill Skallagrímsson hf. (ICE:OLGERD)
Iceland · Delayed Price · Currency is ISK 17.40
-0.10 (-0.57%)
Jan 30, 2026, 10:02 AM GMT
ICE:OLGERD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 17.60 | 17.60 | 17.40 | 17.50 | 17.50 | - | 386,383 |
| Jan 28, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.57% | 7,862,444 |
| Jan 27, 2026 | 17.50 | 17.60 | 17.40 | 17.60 | 17.60 | - | 150,599 |
| Jan 26, 2026 | 17.40 | 17.60 | 17.40 | 17.60 | 17.60 | - | 428,575 |
| Jan 23, 2026 | 17.60 | 17.60 | 17.40 | 17.60 | 17.60 | -0.56% | 341,028 |
| Jan 22, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | 3,926 |
| Jan 21, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | 212,243 |
| Jan 20, 2026 | 17.40 | 17.70 | 17.40 | 17.70 | 17.70 | 0.57% | 7,092,203 |
| Jan 19, 2026 | 17.40 | 17.60 | 17.40 | 17.60 | 17.60 | 0.57% | 22,306 |
| Jan 16, 2026 | 17.60 | 17.60 | 17.50 | 17.50 | 17.50 | -0.57% | 1,510,238 |
| Jan 15, 2026 | 17.40 | 17.60 | 17.40 | 17.60 | 17.60 | 0.57% | 52,445 |
| Jan 14, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 350,457 |
| Jan 13, 2026 | 17.60 | 17.60 | 17.40 | 17.50 | 17.50 | - | 430,352 |
| Jan 12, 2026 | 17.40 | 17.50 | 17.40 | 17.50 | 17.50 | 0.57% | 5,645,590 |
| Jan 9, 2026 | 17.50 | 17.50 | 17.30 | 17.40 | 17.40 | -0.57% | 1,115,119 |
| Jan 8, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 151,952 |
| Jan 7, 2026 | 17.70 | 17.70 | 17.50 | 17.50 | 17.50 | -2.23% | 376,238 |
| Jan 6, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | 300,000 |
| Jan 5, 2026 | 18.00 | 18.00 | 17.90 | 17.90 | 17.90 | -1.10% | 106,533 |
| Jan 2, 2026 | 17.80 | 18.10 | 17.80 | 18.10 | 18.10 | 1.69% | 361,938 |
| Dec 30, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | 49,554 |
| Dec 29, 2025 | 17.90 | 17.90 | 17.80 | 17.80 | 17.80 | - | 106,688 |
| Dec 23, 2025 | 17.70 | 17.80 | 17.70 | 17.80 | 17.80 | 1.14% | 492,236 |
| Dec 22, 2025 | 17.60 | 17.70 | 17.60 | 17.60 | 17.60 | -1.12% | 420,029 |
| Dec 19, 2025 | 17.40 | 17.80 | 17.40 | 17.80 | 17.80 | 2.30% | 849,047 |
| Dec 18, 2025 | 17.50 | 17.50 | 17.40 | 17.40 | 17.40 | -1.69% | 313,548 |
| Dec 17, 2025 | 17.80 | 17.90 | 17.50 | 17.70 | 17.70 | -0.56% | 1,256,345 |
| Dec 16, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -1.11% | 16,597 |
| Dec 15, 2025 | 17.90 | 18.00 | 17.80 | 18.00 | 18.00 | 0.56% | 12,874,340 |
| Dec 12, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | 376,238 |
| Dec 11, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | 10,000 |
| Dec 10, 2025 | 18.00 | 18.10 | 17.90 | 17.90 | 17.90 | - | 859,659 |
| Dec 9, 2025 | 18.10 | 18.10 | 17.90 | 17.90 | 17.90 | - | 1,197,082 |
| Dec 8, 2025 | 18.30 | 18.30 | 17.90 | 17.90 | 17.90 | -1.10% | 1,330,532 |
| Dec 5, 2025 | 18.10 | 18.30 | 18.10 | 18.10 | 18.10 | - | 1,155,791 |
| Dec 4, 2025 | 18.10 | 18.10 | 17.90 | 18.10 | 18.10 | 0.56% | 1,479,238 |
| Dec 3, 2025 | 17.90 | 18.00 | 17.90 | 18.00 | 18.00 | - | 149,361 |
| Dec 2, 2025 | 17.40 | 18.00 | 17.40 | 18.00 | 18.00 | 4.65% | 4,768,802 |
| Dec 1, 2025 | 17.10 | 17.30 | 17.10 | 17.20 | 17.20 | 0.29% | 2,672,372 |
| Nov 28, 2025 | 17.10 | 17.20 | 17.10 | 17.15 | 17.15 | 0.29% | 325,166 |
| Nov 27, 2025 | 17.10 | 17.20 | 17.10 | 17.10 | 17.10 | 1.18% | 3,609,615 |
| Nov 26, 2025 | 16.80 | 16.90 | 16.70 | 16.90 | 16.90 | 1.81% | 585,738 |
| Nov 25, 2025 | 16.80 | 16.80 | 16.60 | 16.60 | 16.60 | -0.60% | 3,667,536 |
| Nov 24, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.60% | 900,000 |
| 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 |