Ölgerðin Egill Skallagrímsson hf. (ICE:OLGERD)
Iceland flag Iceland · Delayed Price · Currency is ISK
18.00
0.00 (0.00%)
Oct 8, 2025, 3:29 PM GMT

ICE:OLGERD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 19, 202518.4018.6018.4018.4018.40-1.08%1,347,335
Aug 18, 202518.6018.6018.6018.6018.600.54%3,255
Aug 15, 202518.5018.6018.5018.5018.50-11,688,165
Aug 14, 202518.5018.5018.2018.5018.500.82%6,236,809
Aug 13, 202518.3018.3518.2018.3518.35-0.27%3,046,236
Aug 12, 202518.2018.4018.2018.4018.401.10%2,503,025
Aug 11, 202517.8018.2017.7018.2018.204.00%3,102,172
Aug 8, 202517.8017.8017.5017.5017.50-1.69%16,911
Aug 7, 202517.7017.8017.7017.8017.802.30%2,518,202
Aug 6, 202517.4017.7017.4017.4017.40-1.69%347,888
Aug 5, 202517.6017.7017.6017.7017.700.57%1,264,374
Aug 1, 202517.4017.6017.4017.6017.601.15%2,088,493
Jul 31, 202517.4017.4017.4017.4017.40-0.57%76,238
Jul 30, 202517.5017.5017.5017.5017.50-0.57%1,889,174