Síminn hf. (ICE:SIMINN)
Iceland · Delayed Price · Currency is ISK 12.50
+0.05 (0.40%)
Jul 15, 2026, 1:50 PM GMT
Síminn Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 12.50 | 12.50 | 12.45 | 12.45 | - | - | 1,000,000 |
| Jul 14, 2026 | 12.45 | 12.45 | 12.40 | 12.45 | 12.45 | 0.40% | 3,403,021 |
| Jul 10, 2026 | 12.50 | 12.50 | 12.40 | 12.40 | 12.40 | -0.80% | 153,546 |
| Jul 9, 2026 | 12.50 | 12.50 | 12.40 | 12.50 | 12.50 | 0.81% | 4,350,000 |
| Jul 8, 2026 | 12.30 | 12.40 | 12.30 | 12.40 | 12.40 | -0.60% | 1,878,264 |
| Jul 7, 2026 | 12.30 | 12.50 | 12.30 | 12.48 | 12.48 | 2.25% | 11,660,000 |
| Jul 6, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | 2,515,873 |
| Jul 3, 2026 | 12.05 | 12.20 | 12.00 | 12.20 | 12.20 | 1.24% | 2,239,725 |
| Jul 2, 2026 | 11.90 | 12.05 | 11.90 | 12.05 | 12.05 | 0.42% | 3,233,164 |
| Jul 1, 2026 | 11.95 | 12.00 | 11.95 | 12.00 | 12.00 | 0.42% | 1,001,666 |
| Jun 30, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 0.42% | 4,272,388 |
| Jun 29, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.83% | 845,771 |
| Jun 26, 2026 | 11.95 | 12.00 | 11.95 | 12.00 | 12.00 | - | 4,184,000 |
| Jun 25, 2026 | 12.00 | 12.00 | 11.95 | 12.00 | 12.00 | 0.42% | 4,750,000 |
| Jun 24, 2026 | 11.90 | 11.95 | 11.85 | 11.95 | 11.95 | 0.42% | 6,590,000 |
| Jun 23, 2026 | 11.95 | 11.95 | 11.90 | 11.90 | 11.90 | - | 8,604,739 |
| Jun 22, 2026 | 11.95 | 11.95 | 11.90 | 11.90 | 11.90 | -0.42% | 1,039,797 |
| Jun 19, 2026 | 11.90 | 11.95 | 11.90 | 11.95 | 11.95 | -0.21% | 6,000,000 |
| Jun 18, 2026 | 11.90 | 12.00 | 11.90 | 11.98 | 11.98 | 0.63% | 13,321,990 |
| Jun 16, 2026 | 11.95 | 11.95 | 11.90 | 11.90 | 11.90 | - | 6,103,580 |
| Jun 15, 2026 | 11.85 | 11.90 | 11.85 | 11.90 | 11.90 | 0.85% | 1,014,201 |
| Jun 12, 2026 | 11.90 | 11.90 | 11.80 | 11.80 | 11.80 | -0.42% | 1,087,000 |
| Jun 11, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - | 500,000 |
| Jun 10, 2026 | 11.90 | 12.00 | 11.85 | 11.85 | 11.85 | 0.42% | 20,581,680 |
| Jun 9, 2026 | 11.70 | 11.80 | 11.70 | 11.80 | 11.80 | 1.29% | 3,352,379 |
| Jun 8, 2026 | 11.65 | 11.70 | 11.65 | 11.65 | 11.65 | -0.43% | 6,618,000 |
| Jun 5, 2026 | 11.50 | 11.70 | 11.50 | 11.70 | 11.70 | 1.74% | 8,150,000 |
| Jun 4, 2026 | 11.40 | 11.90 | 11.40 | 11.50 | 11.50 | 1.77% | 19,117,220 |
| Jun 3, 2026 | 11.20 | 11.30 | 11.10 | 11.30 | 11.30 | - | 6,348,966 |
| Jun 2, 2026 | 11.40 | 11.50 | 11.30 | 11.30 | 11.30 | -0.88% | 5,888,404 |
| Jun 1, 2026 | 11.60 | 11.60 | 11.40 | 11.40 | 11.40 | -3.39% | 2,734,000 |
| May 29, 2026 | 11.90 | 11.90 | 11.80 | 11.80 | 11.80 | - | 1,179,412 |
| May 28, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.85% | 7,270,668 |
| May 27, 2026 | 11.80 | 11.90 | 11.70 | 11.70 | 11.70 | -0.85% | 27,124,810 |
| May 26, 2026 | 11.75 | 11.80 | 11.75 | 11.80 | 11.80 | 0.43% | 1,150,000 |
| May 22, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | -1.26% | 1,000,000 |
| May 21, 2026 | 11.80 | 11.90 | 11.70 | 11.90 | 11.90 | 1.71% | 1,276,984 |
| May 20, 2026 | 11.70 | 11.70 | 11.65 | 11.70 | 11.70 | -1.68% | 5,650,000 |
| May 19, 2026 | 11.95 | 11.95 | 11.90 | 11.90 | 11.90 | -0.83% | 4,000,000 |
| May 18, 2026 | 12.10 | 12.10 | 12.00 | 12.00 | 12.00 | - | 7,690,000 |
| May 15, 2026 | 11.60 | 12.00 | 11.60 | 12.00 | 12.00 | 4.35% | 17,667,350 |
| May 13, 2026 | 11.40 | 11.50 | 11.30 | 11.50 | 11.50 | -0.86% | 11,172,080 |
| May 12, 2026 | 11.70 | 11.70 | 11.50 | 11.60 | 11.60 | -0.85% | 13,536,300 |
| May 11, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.85% | 2,150,000 |
| May 7, 2026 | 12.00 | 12.00 | 11.80 | 11.80 | 11.80 | -1.67% | 5,150,000 |
| May 6, 2026 | 12.10 | 12.10 | 12.00 | 12.00 | 12.00 | -1.64% | 1,501,500 |
| May 5, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.41% | 16,071 |
| May 4, 2026 | 12.25 | 12.30 | 12.25 | 12.25 | 12.25 | 1.24% | 3,018,500 |
| Apr 30, 2026 | 12.30 | 12.30 | 12.10 | 12.10 | 12.10 | -2.42% | 4,210,113 |
| Apr 29, 2026 | 12.60 | 12.60 | 12.40 | 12.40 | 12.40 | -1.98% | 4,343,291 |