Síminn hf. (ICE:SIMINN)
Iceland · Delayed Price · Currency is ISK 12.30
0.00 (0.00%)
Aug 26, 2026, 3:29 PM GMT
Síminn Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 12.40 | 12.40 | 12.20 | 12.30 | 12.30 | - | 21,779,243 |
| Aug 25, 2026 | 12.40 | 12.40 | 12.30 | 12.30 | 12.30 | -0.81% | 501,538 |
| Aug 24, 2026 | 12.30 | 12.50 | 12.30 | 12.40 | 12.40 | 1.64% | 9,500,000 |
| Aug 21, 2026 | 12.10 | 12.20 | 12.10 | 12.20 | 12.20 | 1.24% | 411,066 |
| Aug 20, 2026 | 12.30 | 12.30 | 12.00 | 12.05 | 12.05 | -4.37% | 8,200,000 |
| Aug 19, 2026 | 12.70 | 12.70 | 12.60 | 12.60 | 12.60 | -0.79% | 1,500,000 |
| Aug 17, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.78% | 1,500,000 |
| Aug 14, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.39% | 1,500,000 |
| Aug 12, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | -0.39% | 404,881 |
| Aug 11, 2026 | 12.85 | 12.90 | 12.85 | 12.90 | 12.90 | 0.39% | 1,404,550 |
| Aug 10, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 0.39% | 1,000,000 |
| Aug 7, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 500,000 |
| Aug 6, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.39% | 160,000 |
| Aug 5, 2026 | 12.80 | 12.85 | 12.80 | 12.85 | 12.85 | 1.18% | 2,605,504 |
| Aug 4, 2026 | 12.70 | 12.75 | 12.70 | 12.70 | 12.70 | -0.39% | 679,458 |
| Jul 31, 2026 | 12.70 | 12.80 | 12.70 | 12.75 | 12.75 | 0.39% | 1,019,909 |
| Jul 30, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | 22,000 |
| Jul 29, 2026 | 12.80 | 12.80 | 12.70 | 12.70 | 12.70 | 0.79% | 4,580,000 |
| Jul 28, 2026 | 12.65 | 12.65 | 12.60 | 12.60 | 12.60 | -0.40% | 107,748 |
| Jul 27, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -0.78% | 2,000,000 |
| Jul 23, 2026 | 12.80 | 12.80 | 12.75 | 12.75 | 12.75 | -0.39% | 1,150,000 |
| Jul 22, 2026 | 12.60 | 12.80 | 12.60 | 12.80 | 12.80 | 2.40% | 5,663,462 |
| Jul 21, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.40% | 4,000 |
| Jul 20, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - | 1,959,127 |
| Jul 17, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - | 1,000,000 |
| Jul 16, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -0.40% | 1,000,000 |
| Jul 15, 2026 | 12.45 | 12.50 | 12.45 | 12.50 | 12.50 | 0.40% | 1,010,000 |
| 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 |