Ölgerðin Egill Skallagrímsson hf. (ICE:OLGERD)
Iceland · Delayed Price · Currency is ISK 17.50
-0.30 (-1.69%)
Aug 8, 2025, 3:24 PM GMT
ICE:OLGERD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2025 | 18.20 | 18.50 | 18.20 | 18.50 | 18.50 | 0.54% | 29,992 |
| Jun 27, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -0.54% | 300,000 |
| Jun 26, 2025 | 18.40 | 18.50 | 18.40 | 18.50 | 18.50 | 0.54% | 106,052 |
| Jun 25, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Jun 24, 2025 | 18.60 | 18.60 | 18.40 | 18.40 | 18.40 | -0.54% | 72,559 |
| Jun 23, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 1.65% | 66,000 |
| Jun 20, 2025 | 18.60 | 18.65 | 18.20 | 18.20 | 18.20 | -3.19% | 2,966,912 |
| Jun 19, 2025 | 18.80 | 18.80 | 18.50 | 18.80 | 18.80 | -1.05% | 817,510 |
| Jun 18, 2025 | 18.80 | 19.10 | 18.80 | 19.00 | 19.00 | -0.52% | 1,268,417 |
| Jun 16, 2025 | 18.80 | 19.10 | 18.80 | 19.10 | 19.10 | - | 93,565 |
| Jun 13, 2025 | 18.80 | 19.10 | 18.80 | 19.10 | 19.10 | -0.52% | 99,962 |
| Jun 12, 2025 | 18.90 | 19.20 | 18.90 | 19.20 | 19.20 | - | 23,441 |
| Jun 11, 2025 | 18.90 | 19.20 | 18.90 | 19.20 | 19.20 | - | 972,154 |
| Jun 10, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | - |
| Jun 6, 2025 | 18.90 | 19.20 | 18.90 | 19.20 | 19.20 | - | 138,570 |
| Jun 5, 2025 | 18.90 | 19.20 | 18.90 | 19.20 | 19.20 | - | 312,063 |
| Jun 4, 2025 | 19.20 | 19.20 | 19.05 | 19.20 | 19.20 | - | 547,303 |
| Jun 3, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | 13,041 |
| Jun 2, 2025 | 19.10 | 19.20 | 19.00 | 19.20 | 19.20 | -0.52% | 1,800,311 |
| May 30, 2025 | 19.20 | 19.30 | 19.10 | 19.30 | 19.30 | 0.52% | 291,982 |
| May 28, 2025 | 19.20 | 19.40 | 19.20 | 19.20 | 19.20 | 0.52% | 6,132,885 |
| May 27, 2025 | 18.90 | 19.30 | 18.90 | 19.10 | 19.10 | - | 1,978,737 |